Palomar Holdings, Inc. (PLMR)
NASDAQ: PLMR · Real-Time Price · USD
112.76
-1.08 (-0.95%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Palomar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 114.05 | 114.96 | 110.98 | 112.76 | 112.76 | -0.95% | 221,578 |
| Oct 27, 2025 | 115.01 | 115.40 | 113.71 | 113.84 | 113.84 | 0.52% | 128,293 |
| Oct 24, 2025 | 114.58 | 115.91 | 111.90 | 113.25 | 113.25 | -0.38% | 190,661 |
| Oct 23, 2025 | 113.08 | 114.65 | 111.90 | 113.68 | 113.68 | 0.53% | 165,306 |
| Oct 22, 2025 | 115.73 | 116.55 | 112.37 | 113.08 | 113.08 | -1.96% | 304,322 |
| Oct 21, 2025 | 115.31 | 116.26 | 114.00 | 115.34 | 115.34 | 0.18% | 144,626 |
| Oct 20, 2025 | 115.82 | 117.21 | 113.82 | 115.13 | 115.13 | 0.58% | 166,894 |
| Oct 17, 2025 | 112.68 | 114.63 | 112.08 | 114.47 | 114.47 | 1.66% | 154,673 |
| Oct 16, 2025 | 116.66 | 117.23 | 110.64 | 112.60 | 112.60 | -4.29% | 372,681 |
| Oct 15, 2025 | 118.97 | 120.35 | 116.34 | 117.65 | 117.65 | -1.53% | 238,827 |
| Oct 14, 2025 | 117.65 | 119.94 | 117.24 | 119.48 | 119.48 | 1.13% | 170,068 |
| Oct 13, 2025 | 118.00 | 119.48 | 115.12 | 118.14 | 118.14 | 0.06% | 208,380 |
| Oct 10, 2025 | 120.30 | 121.75 | 117.46 | 118.07 | 118.07 | -1.39% | 402,088 |
| Oct 9, 2025 | 119.25 | 120.01 | 117.26 | 119.74 | 119.74 | 0.67% | 257,718 |
| Oct 8, 2025 | 116.03 | 120.67 | 112.99 | 118.94 | 118.94 | 3.03% | 369,256 |
| Oct 7, 2025 | 112.74 | 115.47 | 112.74 | 115.44 | 115.44 | 2.25% | 311,987 |
| Oct 6, 2025 | 118.65 | 118.65 | 112.72 | 112.90 | 112.90 | -3.15% | 313,299 |
| Oct 3, 2025 | 112.78 | 116.84 | 112.66 | 116.57 | 116.57 | 3.77% | 370,607 |
| Oct 2, 2025 | 109.83 | 112.62 | 107.75 | 112.33 | 112.33 | 2.21% | 400,458 |
| Oct 1, 2025 | 116.13 | 116.54 | 109.05 | 109.90 | 109.90 | -5.87% | 624,715 |
| Sep 30, 2025 | 115.21 | 116.91 | 113.74 | 116.75 | 116.75 | 1.97% | 254,945 |
| Sep 29, 2025 | 115.17 | 115.82 | 113.32 | 114.49 | 114.49 | -0.64% | 266,222 |
| Sep 26, 2025 | 114.96 | 115.75 | 114.05 | 115.23 | 115.23 | 0.73% | 181,046 |
| Sep 25, 2025 | 116.83 | 117.06 | 112.97 | 114.40 | 114.40 | -2.25% | 254,308 |
| Sep 24, 2025 | 115.65 | 117.69 | 115.65 | 117.03 | 117.03 | 0.76% | 202,387 |
| Sep 23, 2025 | 116.38 | 116.77 | 114.60 | 116.15 | 116.15 | -0.33% | 252,404 |
| Sep 22, 2025 | 115.84 | 116.84 | 114.60 | 116.54 | 116.54 | 0.60% | 218,627 |
| Sep 19, 2025 | 118.24 | 118.83 | 115.10 | 115.84 | 115.84 | -1.64% | 437,584 |
| Sep 18, 2025 | 115.07 | 118.42 | 114.43 | 117.77 | 117.77 | 2.36% | 544,952 |
| Sep 17, 2025 | 115.03 | 116.27 | 114.34 | 115.05 | 115.05 | 0.45% | 379,558 |
| Sep 16, 2025 | 115.20 | 117.52 | 114.45 | 114.54 | 114.54 | -1.08% | 325,356 |
| Sep 15, 2025 | 116.23 | 118.71 | 115.63 | 115.79 | 115.79 | -0.90% | 327,687 |
| Sep 12, 2025 | 118.98 | 119.23 | 116.76 | 116.84 | 116.84 | -1.73% | 303,364 |
| Sep 11, 2025 | 119.37 | 119.95 | 115.12 | 118.90 | 118.90 | 0.17% | 563,558 |
| Sep 10, 2025 | 120.67 | 121.59 | 118.11 | 118.70 | 118.70 | -1.93% | 480,240 |
| Sep 9, 2025 | 123.89 | 124.40 | 121.01 | 121.03 | 121.03 | -2.23% | 185,505 |
| Sep 8, 2025 | 123.30 | 123.93 | 120.75 | 123.79 | 123.79 | 0.47% | 190,407 |
| Sep 5, 2025 | 126.00 | 127.51 | 122.29 | 123.21 | 123.21 | -2.40% | 180,283 |
| Sep 4, 2025 | 124.10 | 126.50 | 123.39 | 126.24 | 126.24 | 2.51% | 227,932 |
| Sep 3, 2025 | 122.10 | 124.46 | 121.91 | 123.15 | 123.15 | 0.72% | 276,264 |
| Sep 2, 2025 | 121.88 | 122.50 | 120.25 | 122.27 | 122.27 | -0.61% | 177,035 |
| Aug 29, 2025 | 125.07 | 126.57 | 122.79 | 123.02 | 123.02 | -0.88% | 173,744 |
| Aug 28, 2025 | 123.91 | 126.08 | 122.98 | 124.12 | 124.12 | 0.22% | 223,457 |
| Aug 27, 2025 | 121.68 | 125.84 | 121.00 | 123.84 | 123.84 | 1.57% | 220,595 |
| Aug 26, 2025 | 121.98 | 122.49 | 120.53 | 121.93 | 121.93 | -0.24% | 384,917 |
| Aug 25, 2025 | 124.59 | 125.35 | 121.49 | 122.22 | 122.22 | -2.26% | 287,396 |
| Aug 22, 2025 | 126.94 | 128.60 | 124.34 | 125.05 | 125.05 | -1.43% | 360,985 |
| Aug 21, 2025 | 125.00 | 127.50 | 124.50 | 126.87 | 126.87 | 1.44% | 397,785 |
| Aug 20, 2025 | 121.59 | 125.26 | 121.59 | 125.07 | 125.07 | 3.48% | 233,803 |
| Aug 19, 2025 | 120.13 | 121.37 | 120.06 | 120.86 | 120.86 | 0.27% | 163,369 |