Palomar Holdings, Inc. (PLMR)
NASDAQ: PLMR · Real-Time Price · USD
136.77
+0.17 (0.12%)
At close: Mar 28, 2025, 4:00 PM
136.03
-0.74 (-0.54%)
After-hours: Mar 28, 2025, 7:48 PM EDT
Palomar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 136.60 | 138.69 | 133.32 | 136.77 | 136.77 | 0.12% | 191,263 |
| Mar 27, 2025 | 134.35 | 136.65 | 132.57 | 136.60 | 136.60 | 1.64% | 135,289 |
| Mar 26, 2025 | 135.66 | 137.89 | 134.08 | 134.40 | 134.40 | -0.55% | 120,144 |
| Mar 25, 2025 | 135.17 | 136.79 | 133.73 | 135.14 | 135.14 | 0.11% | 170,067 |
| Mar 24, 2025 | 131.00 | 135.07 | 130.00 | 134.99 | 134.99 | 4.38% | 277,240 |
| Mar 21, 2025 | 131.12 | 131.23 | 128.91 | 129.32 | 129.32 | -1.07% | 396,967 |
| Mar 20, 2025 | 129.42 | 132.17 | 128.49 | 130.72 | 130.72 | 1.00% | 174,167 |
| Mar 19, 2025 | 130.27 | 131.64 | 128.74 | 129.42 | 129.42 | -0.58% | 181,630 |
| Mar 18, 2025 | 133.15 | 133.93 | 129.99 | 130.17 | 130.17 | -2.92% | 287,055 |
| Mar 17, 2025 | 130.52 | 135.15 | 130.30 | 134.09 | 134.09 | 1.76% | 147,092 |
| Mar 14, 2025 | 128.17 | 131.78 | 127.76 | 131.77 | 131.77 | 3.44% | 237,109 |
| Mar 13, 2025 | 129.87 | 131.66 | 127.07 | 127.39 | 127.39 | -2.34% | 211,712 |
| Mar 12, 2025 | 131.42 | 133.62 | 129.88 | 130.44 | 130.44 | -0.59% | 354,785 |
| Mar 11, 2025 | 125.98 | 132.16 | 125.59 | 131.21 | 131.21 | 4.06% | 281,395 |
| Mar 10, 2025 | 125.43 | 126.84 | 123.86 | 126.09 | 126.09 | -1.15% | 252,401 |
| Mar 7, 2025 | 125.79 | 128.52 | 120.25 | 127.56 | 127.56 | 1.77% | 249,730 |
| Mar 6, 2025 | 126.06 | 128.91 | 124.36 | 125.34 | 125.34 | -2.75% | 173,637 |
| Mar 5, 2025 | 136.74 | 136.90 | 127.89 | 128.89 | 128.89 | 1.34% | 325,146 |
| Mar 4, 2025 | 127.08 | 129.49 | 122.92 | 127.18 | 127.18 | -0.80% | 234,026 |
| Mar 3, 2025 | 129.21 | 130.60 | 126.67 | 128.20 | 128.20 | -0.36% | 238,462 |
| Feb 28, 2025 | 122.59 | 128.85 | 120.94 | 128.66 | 128.66 | 4.95% | 373,016 |
| Feb 27, 2025 | 122.30 | 124.48 | 121.09 | 122.59 | 122.59 | 0.48% | 202,072 |
| Feb 26, 2025 | 122.09 | 125.30 | 121.78 | 122.00 | 122.00 | 0.32% | 180,072 |
| Feb 25, 2025 | 125.37 | 125.37 | 121.09 | 121.61 | 121.61 | -2.40% | 191,275 |
| Feb 24, 2025 | 120.26 | 125.60 | 119.71 | 124.60 | 124.60 | 4.64% | 249,066 |
| Feb 21, 2025 | 122.13 | 122.40 | 117.51 | 119.07 | 119.07 | -1.40% | 179,560 |
| Feb 20, 2025 | 123.36 | 123.86 | 119.06 | 120.76 | 120.76 | -1.71% | 300,095 |
| Feb 19, 2025 | 123.26 | 123.87 | 122.27 | 122.86 | 122.86 | -1.02% | 211,247 |
| Feb 18, 2025 | 128.02 | 128.02 | 122.00 | 124.13 | 124.13 | -2.20% | 319,712 |
| Feb 14, 2025 | 125.00 | 126.99 | 122.19 | 126.92 | 126.92 | 1.50% | 292,299 |
| Feb 13, 2025 | 114.55 | 128.38 | 114.55 | 125.04 | 125.04 | 14.73% | 632,296 |
| Feb 12, 2025 | 108.62 | 110.63 | 107.94 | 108.99 | 108.99 | -1.21% | 215,466 |
| Feb 11, 2025 | 109.56 | 111.62 | 108.71 | 110.32 | 110.32 | 0.64% | 236,419 |
| Feb 10, 2025 | 110.94 | 112.33 | 109.33 | 109.62 | 109.62 | -0.27% | 259,374 |
| Feb 7, 2025 | 110.59 | 111.49 | 109.34 | 109.92 | 109.92 | -0.73% | 127,186 |
| Feb 6, 2025 | 110.69 | 110.99 | 108.58 | 110.73 | 110.73 | 1.24% | 105,085 |
| Feb 5, 2025 | 107.65 | 109.46 | 107.01 | 109.37 | 109.37 | 2.46% | 98,207 |
| Feb 4, 2025 | 106.85 | 108.44 | 106.14 | 106.74 | 106.74 | -0.27% | 106,533 |
| Feb 3, 2025 | 104.47 | 107.53 | 104.47 | 107.03 | 107.03 | -0.78% | 120,600 |
| Jan 31, 2025 | 106.00 | 108.09 | 105.88 | 107.87 | 107.87 | 0.40% | 129,015 |
| Jan 30, 2025 | 108.34 | 109.91 | 106.66 | 107.44 | 107.44 | -1.10% | 92,932 |
| Jan 29, 2025 | 108.13 | 110.23 | 107.99 | 108.63 | 108.63 | -0.60% | 96,285 |
| Jan 28, 2025 | 106.81 | 109.50 | 106.81 | 109.29 | 109.29 | 2.87% | 82,976 |
| Jan 27, 2025 | 101.69 | 107.65 | 101.69 | 106.24 | 106.24 | 2.66% | 167,724 |
| Jan 24, 2025 | 102.82 | 104.03 | 101.64 | 103.49 | 103.49 | 0.76% | 230,926 |
| Jan 23, 2025 | 106.76 | 107.63 | 102.43 | 102.71 | 102.71 | -4.76% | 209,037 |
| Jan 22, 2025 | 109.65 | 109.90 | 107.54 | 107.84 | 107.84 | -1.61% | 96,480 |
| Jan 21, 2025 | 110.63 | 111.82 | 108.51 | 109.60 | 109.60 | -0.70% | 139,807 |
| Jan 17, 2025 | 109.27 | 110.78 | 108.59 | 110.37 | 110.37 | 1.85% | 106,382 |
| Jan 16, 2025 | 107.65 | 109.99 | 107.14 | 108.37 | 108.37 | 1.18% | 159,211 |