Palomar Holdings, Inc. (PLMR)
NASDAQ: PLMR · Real-Time Price · USD
153.42
+0.03 (0.02%)
Jun 30, 2025, 10:15 AM - Market open
Palomar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 154.95 | 155.00 | 154.93 | 155.00 | - | 1.06% | 11,914 |
| Jun 27, 2025 | 152.69 | 154.46 | 150.94 | 153.38 | 153.38 | -0.19% | 434,577 |
| Jun 26, 2025 | 150.76 | 153.92 | 147.82 | 153.67 | 153.67 | 1.59% | 424,048 |
| Jun 25, 2025 | 160.74 | 161.36 | 150.45 | 151.26 | 151.26 | -5.47% | 395,314 |
| Jun 24, 2025 | 161.16 | 162.65 | 158.98 | 160.02 | 160.02 | -0.02% | 176,475 |
| Jun 23, 2025 | 158.62 | 160.06 | 155.46 | 160.06 | 160.06 | 2.82% | 188,446 |
| Jun 20, 2025 | 155.94 | 157.16 | 154.68 | 155.67 | 155.67 | 0.33% | 410,077 |
| Jun 18, 2025 | 158.69 | 160.95 | 154.88 | 155.16 | 155.16 | -2.66% | 300,198 |
| Jun 17, 2025 | 160.92 | 162.00 | 157.73 | 159.40 | 159.40 | -1.79% | 155,904 |
| Jun 16, 2025 | 161.93 | 165.10 | 161.93 | 162.30 | 162.30 | 0.85% | 206,624 |
| Jun 13, 2025 | 160.88 | 162.60 | 159.87 | 160.93 | 160.93 | -0.09% | 182,939 |
| Jun 12, 2025 | 157.65 | 161.11 | 157.65 | 161.07 | 161.07 | 1.96% | 176,497 |
| Jun 11, 2025 | 157.07 | 158.94 | 155.46 | 157.97 | 157.97 | 0.70% | 275,817 |
| Jun 10, 2025 | 161.07 | 161.25 | 155.10 | 156.87 | 156.87 | -3.33% | 355,148 |
| Jun 9, 2025 | 167.20 | 167.20 | 153.43 | 162.27 | 162.27 | -2.25% | 542,121 |
| Jun 6, 2025 | 170.72 | 170.72 | 165.58 | 166.00 | 166.00 | -1.41% | 388,780 |
| Jun 5, 2025 | 171.12 | 172.12 | 168.11 | 168.37 | 168.37 | -1.99% | 220,780 |
| Jun 4, 2025 | 174.19 | 174.33 | 171.50 | 171.79 | 171.79 | -1.89% | 202,484 |
| Jun 3, 2025 | 175.65 | 175.85 | 170.45 | 175.10 | 175.10 | -0.32% | 264,405 |
| Jun 2, 2025 | 171.47 | 175.78 | 170.26 | 175.67 | 175.67 | 2.45% | 335,643 |
| May 30, 2025 | 166.82 | 172.37 | 165.14 | 171.47 | 171.47 | 4.60% | 520,493 |
| May 29, 2025 | 162.38 | 164.65 | 161.38 | 163.93 | 163.93 | 0.91% | 176,005 |
| May 28, 2025 | 163.08 | 163.54 | 161.10 | 162.45 | 162.45 | -0.88% | 151,795 |
| May 27, 2025 | 164.80 | 164.80 | 160.87 | 163.90 | 163.90 | 0.82% | 183,280 |
| May 23, 2025 | 159.87 | 164.15 | 159.79 | 162.56 | 162.56 | 1.08% | 211,196 |
| May 22, 2025 | 160.73 | 161.56 | 157.35 | 160.82 | 160.82 | -0.45% | 387,456 |
| May 21, 2025 | 159.40 | 164.63 | 159.09 | 161.54 | 161.54 | 1.54% | 524,050 |
| May 20, 2025 | 161.00 | 162.55 | 157.31 | 159.09 | 159.09 | -1.29% | 157,717 |
| May 19, 2025 | 159.03 | 161.55 | 156.87 | 161.17 | 161.17 | 1.22% | 182,730 |
| May 16, 2025 | 156.82 | 159.89 | 155.73 | 159.22 | 159.22 | 1.49% | 174,858 |
| May 15, 2025 | 156.12 | 158.05 | 154.56 | 156.89 | 156.89 | 0.49% | 267,829 |
| May 14, 2025 | 155.68 | 157.02 | 152.33 | 156.12 | 156.12 | 0.28% | 313,070 |
| May 13, 2025 | 156.32 | 157.20 | 153.60 | 155.68 | 155.68 | 0.24% | 217,948 |
| May 12, 2025 | 164.55 | 165.00 | 151.00 | 155.30 | 155.30 | -2.90% | 342,829 |
| May 9, 2025 | 162.00 | 163.34 | 159.17 | 159.93 | 159.93 | -0.05% | 223,620 |
| May 8, 2025 | 157.02 | 163.31 | 155.01 | 160.01 | 160.01 | 2.03% | 378,950 |
| May 7, 2025 | 156.50 | 163.78 | 154.98 | 156.82 | 156.82 | 0.31% | 613,364 |
| May 6, 2025 | 152.39 | 157.54 | 149.22 | 156.33 | 156.33 | 0.41% | 459,319 |
| May 5, 2025 | 151.63 | 156.03 | 150.40 | 155.69 | 155.69 | 2.56% | 410,078 |
| May 2, 2025 | 146.18 | 152.78 | 144.06 | 151.81 | 151.81 | 5.38% | 479,634 |
| May 1, 2025 | 145.01 | 146.99 | 142.52 | 144.06 | 144.06 | -0.66% | 452,310 |
| Apr 30, 2025 | 145.46 | 146.65 | 142.25 | 145.02 | 145.02 | -1.95% | 314,272 |
| Apr 29, 2025 | 148.63 | 149.92 | 147.76 | 147.91 | 147.91 | -0.96% | 297,363 |
| Apr 28, 2025 | 147.75 | 150.43 | 147.47 | 149.34 | 149.34 | 1.26% | 254,290 |
| Apr 25, 2025 | 151.86 | 151.86 | 142.25 | 147.48 | 147.48 | -3.70% | 389,621 |
| Apr 24, 2025 | 151.13 | 153.68 | 149.15 | 153.15 | 153.15 | 0.76% | 253,686 |
| Apr 23, 2025 | 150.05 | 152.14 | 147.24 | 152.00 | 152.00 | 2.73% | 315,751 |
| Apr 22, 2025 | 147.27 | 149.67 | 144.28 | 147.96 | 147.96 | 2.64% | 440,024 |
| Apr 21, 2025 | 149.44 | 149.79 | 142.49 | 144.16 | 144.16 | -3.76% | 208,938 |
| Apr 17, 2025 | 150.40 | 151.85 | 148.78 | 149.79 | 149.79 | -0.43% | 178,223 |