Skip to main content
Palomar Holdings, Inc. (PLMR)
NASDAQ: PLMR · Real-Time Price · USD
171.47
+7.54 (4.60%)
At close: May 30, 2025, 4:00 PM
172.00
+0.53 (0.31%)
After-hours: May 30, 2025, 4:06 PM EDT

Palomar Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025165.14171.90165.14171.63-4.70%516,389
May 29, 2025162.38164.65161.38163.93163.930.91%176,005
May 28, 2025163.08163.54161.10162.45162.45-0.88%151,795
May 27, 2025164.80164.80160.87163.90163.900.82%183,280
May 23, 2025159.87164.15159.79162.56162.561.08%211,196
May 22, 2025160.73161.56157.35160.82160.82-0.45%387,456
May 21, 2025159.40164.63159.09161.54161.541.54%524,050
May 20, 2025161.00162.55157.31159.09159.09-1.29%157,717
May 19, 2025159.03161.55156.87161.17161.171.22%182,730
May 16, 2025156.82159.89155.73159.22159.221.49%174,858
May 15, 2025156.12158.05154.56156.89156.890.49%267,829
May 14, 2025155.68157.02152.33156.12156.120.28%313,070
May 13, 2025156.32157.20153.60155.68155.680.24%217,948
May 12, 2025164.55165.00151.00155.30155.30-2.90%342,829
May 9, 2025162.00163.34159.17159.93159.93-0.05%223,620
May 8, 2025157.02163.31155.01160.01160.012.03%378,950
May 7, 2025156.50163.78154.98156.82156.820.31%613,364
May 6, 2025152.39157.54149.22156.33156.330.41%459,319
May 5, 2025151.63156.03150.40155.69155.692.56%410,078
May 2, 2025146.18152.78144.06151.81151.815.38%479,634
May 1, 2025145.01146.99142.52144.06144.06-0.66%452,310
Apr 30, 2025145.46146.65142.25145.02145.02-1.95%314,272
Apr 29, 2025148.63149.92147.76147.91147.91-0.96%297,363
Apr 28, 2025147.75150.43147.47149.34149.341.26%254,290
Apr 25, 2025151.86151.86142.25147.48147.48-3.70%389,621
Apr 24, 2025151.13153.68149.15153.15153.150.76%253,686
Apr 23, 2025150.05152.14147.24152.00152.002.73%315,751
Apr 22, 2025147.27149.67144.28147.96147.962.64%440,024
Apr 21, 2025149.44149.79142.49144.16144.16-3.76%208,938
Apr 17, 2025150.40151.85148.78149.79149.79-0.43%178,223
Apr 16, 2025153.04153.76148.08150.44150.44-2.53%250,711
Apr 15, 2025151.70155.87151.00154.34154.342.52%372,518
Apr 14, 2025150.24152.42145.88150.54150.541.80%420,071
Apr 11, 2025145.14148.54141.00147.88147.883.42%249,142
Apr 10, 2025141.78145.81139.53142.99142.99-0.10%389,065
Apr 9, 2025129.10144.46129.10143.13143.139.21%492,787
Apr 8, 2025135.90139.92129.81131.06131.060.82%594,129
Apr 7, 2025127.50133.07122.22129.99129.99-2.47%595,610
Apr 4, 2025137.05141.30132.00133.28133.28-6.86%620,795
Apr 3, 2025135.00143.77132.64143.10143.100.97%397,697
Apr 2, 2025135.97142.18135.97141.72141.722.30%269,400
Apr 1, 2025137.08138.87133.60138.54138.541.07%181,373
Mar 31, 2025135.53139.21134.14137.08137.080.23%328,720
Mar 28, 2025136.60138.69133.32136.77136.770.12%191,263
Mar 27, 2025134.35136.65132.57136.60136.601.64%135,289
Mar 26, 2025135.66137.89134.08134.40134.40-0.55%120,144
Mar 25, 2025135.17136.79133.73135.14135.140.11%170,067
Mar 24, 2025131.00135.07130.00134.99134.994.38%277,240
Mar 21, 2025131.12131.23128.91129.32129.32-1.07%396,967
Mar 20, 2025129.42132.17128.49130.72130.721.00%174,167