Palomar Holdings, Inc. (PLMR)
NASDAQ: PLMR · Real-Time Price · USD
100.69
-0.89 (-0.88%)
Nov 12, 2024, 4:00 PM EST - Market closed
Palomar Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 23, 2024 | 97.68 | 99.23 | 96.32 | 99.04 | 99.04 | 1.69% | 146,411 |
Aug 22, 2024 | 94.07 | 97.40 | 93.60 | 97.39 | 97.39 | 3.25% | 172,806 |
Aug 21, 2024 | 94.30 | 94.62 | 93.17 | 94.32 | 94.32 | 0.40% | 104,884 |
Aug 20, 2024 | 94.60 | 94.92 | 93.70 | 93.94 | 93.94 | -0.58% | 98,366 |
Aug 19, 2024 | 95.06 | 95.49 | 93.32 | 94.49 | 94.49 | -0.18% | 154,447 |
Aug 16, 2024 | 94.91 | 96.12 | 94.11 | 94.66 | 94.66 | -0.26% | 213,119 |
Aug 15, 2024 | 91.00 | 95.73 | 90.78 | 94.91 | 94.91 | 5.04% | 462,121 |
Aug 14, 2024 | 90.00 | 91.97 | 89.56 | 90.36 | 90.36 | 1.18% | 346,181 |
Aug 13, 2024 | 89.86 | 89.86 | 87.70 | 89.31 | 89.31 | 1.60% | 309,068 |
Aug 12, 2024 | 90.95 | 91.00 | 87.85 | 87.90 | 87.90 | -2.24% | 311,449 |
Aug 9, 2024 | 91.77 | 91.88 | 86.62 | 89.91 | 89.91 | -3.71% | 1,091,362 |
Aug 8, 2024 | 94.89 | 95.66 | 92.83 | 93.37 | 93.37 | -1.65% | 98,506 |
Aug 7, 2024 | 94.01 | 95.33 | 92.54 | 94.94 | 94.94 | 2.10% | 166,365 |
Aug 6, 2024 | 94.00 | 96.44 | 90.56 | 92.99 | 92.99 | 5.37% | 282,837 |
Aug 5, 2024 | 85.91 | 88.50 | 82.55 | 88.25 | 88.25 | -1.94% | 218,916 |
Aug 2, 2024 | 86.62 | 90.67 | 86.00 | 90.00 | 90.00 | 0.47% | 205,005 |
Aug 1, 2024 | 92.01 | 92.90 | 88.56 | 89.58 | 89.58 | -2.64% | 123,687 |
Jul 31, 2024 | 92.45 | 93.34 | 91.70 | 92.01 | 92.01 | -0.04% | 113,025 |
Jul 30, 2024 | 89.48 | 92.58 | 89.48 | 92.05 | 92.05 | 3.69% | 131,227 |
Jul 29, 2024 | 91.39 | 91.66 | 88.58 | 88.77 | 88.77 | -3.16% | 150,031 |
Jul 26, 2024 | 89.60 | 91.90 | 89.40 | 91.67 | 91.67 | 3.35% | 122,481 |
Jul 25, 2024 | 89.61 | 90.93 | 88.44 | 88.70 | 88.70 | -0.36% | 124,371 |
Jul 24, 2024 | 91.07 | 91.36 | 88.82 | 89.02 | 89.02 | -2.61% | 95,013 |
Jul 23, 2024 | 90.60 | 92.75 | 90.44 | 91.41 | 91.41 | 1.32% | 112,047 |
Jul 22, 2024 | 88.73 | 90.33 | 87.75 | 90.22 | 90.22 | 1.61% | 93,187 |
Jul 19, 2024 | 90.55 | 90.59 | 88.52 | 88.79 | 88.79 | -1.72% | 108,967 |
Jul 18, 2024 | 90.47 | 93.51 | 89.66 | 90.34 | 90.34 | -1.11% | 129,149 |
Jul 17, 2024 | 90.80 | 93.12 | 90.62 | 91.35 | 91.35 | 0.04% | 202,827 |
Jul 16, 2024 | 88.19 | 91.46 | 88.19 | 91.31 | 91.31 | 2.75% | 186,790 |
Jul 15, 2024 | 86.53 | 89.74 | 86.37 | 88.87 | 88.87 | 3.74% | 153,519 |
Jul 12, 2024 | 85.38 | 86.56 | 84.52 | 85.67 | 85.67 | 1.70% | 152,256 |
Jul 11, 2024 | 82.20 | 84.43 | 81.37 | 84.24 | 84.24 | 3.44% | 127,086 |
Jul 10, 2024 | 81.00 | 81.92 | 80.71 | 81.44 | 81.44 | 1.31% | 111,641 |
Jul 9, 2024 | 83.16 | 84.16 | 79.82 | 80.39 | 80.39 | -3.03% | 191,003 |
Jul 8, 2024 | 82.53 | 84.03 | 82.19 | 82.90 | 82.90 | 0.47% | 103,414 |
Jul 5, 2024 | 82.72 | 82.85 | 81.25 | 82.51 | 82.51 | 0.29% | 96,509 |
Jul 3, 2024 | 82.20 | 82.53 | 81.13 | 82.27 | 82.27 | -0.16% | 69,677 |
Jul 2, 2024 | 82.83 | 83.59 | 81.92 | 82.40 | 82.40 | -0.96% | 117,878 |
Jul 1, 2024 | 81.69 | 83.22 | 80.61 | 83.20 | 83.20 | 2.53% | 149,690 |
Jun 28, 2024 | 81.28 | 82.21 | 79.97 | 81.15 | 81.15 | -0.16% | 327,105 |
Jun 27, 2024 | 78.67 | 81.44 | 78.67 | 81.28 | 81.28 | 4.17% | 135,614 |
Jun 26, 2024 | 78.84 | 78.94 | 77.28 | 78.03 | 78.03 | -1.98% | 228,500 |
Jun 25, 2024 | 78.58 | 79.96 | 78.20 | 79.61 | 79.61 | 0.95% | 113,693 |
Jun 24, 2024 | 78.02 | 79.48 | 77.50 | 78.86 | 78.86 | 0.90% | 125,970 |
Jun 21, 2024 | 81.13 | 81.14 | 77.51 | 78.16 | 78.16 | -3.87% | 311,940 |