Palomar Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	108.49	108.49	106.00	107.11	107.11	1.51%	127,188
Jan 14, 2025	102.12	105.53	100.96	105.52	105.52	3.60%	104,331
Jan 13, 2025	99.56	102.10	99.56	101.85	101.85	0.33%	105,778
Jan 10, 2025	103.56	103.59	98.42	101.51	101.51	-4.12%	158,312
Jan 8, 2025	104.90	107.10	104.00	105.87	105.87	0.38%	133,015
Jan 7, 2025	106.49	107.50	104.31	105.47	105.47	-0.96%	174,584
Jan 6, 2025	105.89	108.52	105.15	106.49	106.49	1.60%	169,800
Jan 3, 2025	105.71	105.91	104.39	104.81	104.81	0.41%	74,754
Jan 2, 2025	105.86	107.45	103.00	104.38	104.38	-1.15%	110,410
Dec 31, 2024	105.20	106.71	104.54	105.59	105.59	1.09%	125,900
Dec 30, 2024	102.84	105.21	102.40	104.45	104.45	0.06%	100,760
Dec 27, 2024	105.10	106.33	103.31	104.39	104.39	-0.75%	96,014
Dec 26, 2024	103.93	105.59	102.94	105.18	105.18	0.16%	83,884
Dec 24, 2024	102.51	105.41	102.51	105.01	105.01	2.38%	71,502
Dec 23, 2024	104.53	104.53	102.17	102.57	102.57	-2.25%	90,391
Dec 20, 2024	102.05	105.65	100.31	104.93	104.93	1.08%	433,349
Dec 19, 2024	105.26	108.18	103.79	103.81	103.81	-0.89%	218,240
Dec 18, 2024	110.85	111.13	104.06	104.74	104.74	-5.77%	220,659
Dec 17, 2024	111.43	112.90	110.03	111.15	111.15	-0.91%	201,457
Dec 16, 2024	110.35	112.50	109.55	112.17	112.17	2.28%	137,939
Dec 13, 2024	109.77	111.52	109.24	109.67	109.67	0.09%	131,917
Dec 12, 2024	108.88	109.90	108.41	109.57	109.57	1.03%	98,494
Dec 11, 2024	106.00	109.37	105.24	108.45	108.45	2.62%	210,356
Dec 10, 2024	107.60	108.39	103.14	105.68	105.68	-1.58%	184,224
Dec 9, 2024	110.46	110.46	106.26	107.38	107.38	-2.78%	122,477
Dec 6, 2024	109.73	111.36	108.14	110.45	110.45	1.87%	165,504
Dec 5, 2024	110.58	111.57	105.80	108.42	108.42	-2.33%	185,948
Dec 4, 2024	108.12	112.10	107.85	111.01	111.01	2.66%	112,595
Dec 3, 2024	108.38	109.78	107.21	108.13	108.13	-0.83%	83,393
Dec 2, 2024	108.46	109.65	105.85	109.03	109.03	0.67%	104,041
Nov 29, 2024	109.63	110.43	108.16	108.30	108.30	-0.13%	85,704
Nov 27, 2024	109.55	111.27	108.38	108.44	108.44	-0.33%	125,074
Nov 26, 2024	108.58	109.43	107.64	108.80	108.80	-0.21%	243,383
Nov 25, 2024	109.00	110.48	107.84	109.03	109.03	0.66%	237,751
Nov 22, 2024	109.00	110.98	107.78	108.32	108.32	-0.32%	139,860
Nov 21, 2024	108.70	109.86	107.54	108.67	108.67	0.26%	118,925
Nov 20, 2024	107.18	108.46	105.66	108.39	108.39	1.15%	163,830
Nov 19, 2024	107.28	109.16	105.38	107.16	107.16	-1.22%	97,796
Nov 18, 2024	103.44	109.44	103.00	108.48	108.48	4.62%	256,345
Nov 15, 2024	104.93	105.21	101.09	103.69	103.69	-0.61%	223,737
Nov 14, 2024	101.35	104.52	101.35	104.33	104.33	3.30%	140,733
Nov 13, 2024	101.33	101.80	100.14	101.00	101.00	0.31%	92,690
Nov 12, 2024	101.19	102.30	99.15	100.69	100.69	-0.88%	158,382
Nov 11, 2024	102.52	107.00	101.32	101.58	101.58	1.48%	276,411
Nov 8, 2024	95.93	100.44	95.24	100.10	100.10	4.52%	295,653
Nov 7, 2024	96.27	96.65	94.45	95.77	95.77	-0.45%	114,023
Nov 6, 2024	97.16	98.74	95.55	96.20	96.20	6.53%	327,830
Nov 5, 2024	85.00	92.50	85.00	90.30	90.30	2.07%	239,262
Nov 4, 2024	87.61	89.39	87.61	88.47	88.47	0.10%	128,727
Nov 1, 2024	89.68	90.26	87.34	88.38	88.38	-1.55%	154,769
Oct 31, 2024	92.42	92.50	89.64	89.77	89.77	-3.39%	111,869
Oct 30, 2024	93.06	95.42	92.73	92.92	92.92	-0.41%	76,607
Oct 29, 2024	90.12	93.39	89.90	93.30	93.30	2.56%	108,522
Oct 28, 2024	92.31	92.86	90.94	90.97	90.97	-0.82%	156,219
Oct 25, 2024	94.39	95.49	91.08	91.72	91.72	-3.01%	176,982
Oct 24, 2024	94.67	95.29	94.27	94.57	94.57	0.40%	122,308
Oct 23, 2024	94.94	94.94	93.33	94.19	94.19	-1.21%	80,235
Oct 22, 2024	95.20	95.43	93.65	95.34	95.34	-1.13%	57,338
Oct 21, 2024	97.14	97.62	95.68	96.43	96.43	-0.68%	74,479
Oct 18, 2024	97.93	97.93	96.58	97.09	97.09	-0.32%	74,256
Oct 17, 2024	98.27	98.71	97.26	97.40	97.40	-0.63%	106,607
Oct 16, 2024	98.21	99.57	97.54	98.02	98.02	-0.16%	128,385
Oct 15, 2024	97.65	99.46	97.06	98.18	98.18	0.40%	102,944
Oct 14, 2024	96.50	98.12	96.07	97.79	97.79	1.68%	74,983
Oct 11, 2024	92.48	96.52	92.15	96.17	96.17	4.09%	136,455
Oct 10, 2024	94.59	95.85	92.29	92.39	92.39	-3.31%	153,476
Oct 9, 2024	96.56	97.19	94.25	95.55	95.55	-0.99%	189,114
Oct 8, 2024	96.16	97.92	96.14	96.51	96.51	1.07%	135,797
Oct 7, 2024	102.61	102.61	93.35	95.49	95.49	-7.18%	271,700
Oct 4, 2024	98.41	103.40	98.27	102.88	102.88	5.76%	198,997
Oct 3, 2024	95.43	97.54	94.85	97.28	97.28	2.30%	199,942
Oct 2, 2024	93.54	95.72	93.18	95.09	95.09	1.32%	128,137
Oct 1, 2024	94.40	95.47	92.86	93.85	93.85	-0.87%	159,373
Sep 30, 2024	94.74	95.86	93.73	94.67	94.67	-0.16%	125,809
Sep 27, 2024	95.59	96.64	94.79	94.82	94.82	-0.47%	125,518
Sep 26, 2024	98.10	99.90	95.11	95.27	95.27	-2.27%	170,424
Sep 25, 2024	96.68	98.10	95.62	97.48	97.48	1.34%	194,296
Sep 24, 2024	95.73	96.20	94.94	96.19	96.19	0.48%	169,692
Sep 23, 2024	95.55	95.96	95.14	95.73	95.73	0.76%	195,678
Sep 20, 2024	96.74	96.74	94.34	95.01	95.01	-1.79%	507,573
Sep 19, 2024	98.25	98.25	95.48	96.74	96.74	-0.15%	105,939
Sep 18, 2024	97.37	98.25	96.17	96.89	96.89	-0.90%	90,939
Sep 17, 2024	96.51	99.32	95.89	97.77	97.77	2.08%	241,349
Sep 16, 2024	95.44	97.73	95.44	95.78	95.78	1.00%	97,292
Sep 13, 2024	93.45	95.40	93.44	94.83	94.83	2.12%	102,624
Sep 12, 2024	93.09	94.05	92.33	92.86	92.86	0.32%	55,618
Sep 11, 2024	92.88	93.43	91.14	92.56	92.56	-0.34%	128,128
Sep 10, 2024	95.44	96.11	91.85	92.88	92.88	-2.95%	144,083
Sep 9, 2024	94.42	96.20	92.61	95.70	95.70	1.26%	302,614
Sep 6, 2024	95.65	95.98	93.26	94.51	94.51	-1.63%	123,860
Sep 5, 2024	98.37	98.47	94.30	96.08	96.08	-1.84%	121,230
Sep 4, 2024	98.09	98.86	96.14	97.88	97.88	-0.22%	91,640
Sep 3, 2024	98.74	100.29	97.14	98.10	98.10	-1.13%	137,683
Aug 30, 2024	99.40	99.74	98.22	99.22	99.22	0.43%	169,507
Aug 29, 2024	97.93	99.25	96.63	98.80	98.80	1.51%	119,601
Aug 28, 2024	97.67	98.14	96.49	97.33	97.33	-0.35%	95,198
Aug 27, 2024	97.55	98.90	97.18	97.67	97.67	0.23%	95,564
Aug 26, 2024	99.56	99.61	97.14	97.45	97.45	-1.61%	104,181