Palomar Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	136.09	137.25	133.70	134.02	134.02	-1.67%	253,047
Jul 30, 2026	140.62	140.62	134.17	136.30	136.30	-4.63%	212,386
Jul 29, 2026	141.33	145.15	139.63	142.91	142.91	-0.17%	266,038
Jul 28, 2026	142.79	146.47	142.00	143.16	143.16	1.68%	230,235
Jul 27, 2026	138.82	140.96	137.44	140.80	140.80	2.36%	228,127
Jul 24, 2026	130.22	138.00	129.23	137.56	137.56	6.49%	241,800
Jul 23, 2026	129.87	131.42	127.39	129.18	129.18	-0.97%	280,871
Jul 22, 2026	136.61	136.61	129.06	130.45	130.45	-4.32%	234,919
Jul 21, 2026	138.65	140.11	136.01	136.34	136.34	-2.70%	204,524
Jul 20, 2026	136.34	142.25	136.16	140.12	140.12	3.46%	221,420
Jul 17, 2026	134.44	138.67	134.25	135.44	135.44	0.90%	277,200
Jul 16, 2026	131.66	136.15	131.66	134.23	134.23	1.93%	443,791
Jul 15, 2026	137.19	137.19	130.79	131.69	131.69	-3.22%	376,743
Jul 14, 2026	139.37	139.91	135.48	136.07	136.07	-2.51%	289,877
Jul 13, 2026	137.31	139.77	134.11	139.58	139.58	2.58%	424,606
Jul 10, 2026	139.99	141.20	135.66	136.07	136.07	-2.23%	338,480
Jul 9, 2026	144.31	144.42	137.82	139.18	139.18	-3.69%	287,415
Jul 8, 2026	145.22	147.62	143.63	144.52	144.52	-0.53%	466,450
Jul 7, 2026	144.20	147.44	141.38	145.29	145.29	2.22%	448,151
Jul 6, 2026	139.50	142.94	136.14	142.13	142.13	1.52%	397,878
Jul 2, 2026	133.95	140.62	132.59	140.00	140.00	4.72%	353,148
Jul 1, 2026	127.72	135.16	126.87	133.69	133.69	5.78%	283,410
Jun 30, 2026	126.51	129.00	125.05	126.39	126.39	0.05%	157,817
Jun 29, 2026	124.30	126.54	123.18	126.33	126.33	0.01%	485,379
Jun 26, 2026	119.16	128.43	119.06	126.32	126.32	7.20%	950,285
Jun 25, 2026	118.73	119.42	116.31	117.84	117.84	-0.90%	220,348
Jun 24, 2026	117.01	120.34	116.13	118.91	118.91	2.44%	252,148
Jun 23, 2026	113.54	117.46	113.38	116.08	116.08	4.03%	185,601
Jun 22, 2026	111.67	114.76	110.82	111.58	111.58	-0.11%	433,743
Jun 18, 2026	115.66	115.66	111.25	111.70	111.70	-2.38%	467,612
Jun 17, 2026	112.69	115.63	112.69	114.42	114.42	0.31%	219,435
Jun 16, 2026	113.64	116.09	112.71	114.07	114.07	0.94%	184,587
Jun 15, 2026	113.99	114.82	111.51	113.01	113.01	-1.60%	163,492
Jun 12, 2026	115.15	116.29	113.21	114.85	114.85	-0.26%	181,593
Jun 11, 2026	113.84	116.15	112.71	115.15	115.15	1.60%	261,744
Jun 10, 2026	109.98	114.33	109.98	113.34	113.34	4.29%	258,210
Jun 9, 2026	106.86	110.65	105.52	108.68	108.68	1.77%	262,846
Jun 8, 2026	107.28	109.97	106.73	106.79	106.79	-1.59%	190,691
Jun 5, 2026	104.54	110.01	104.30	108.51	108.51	5.07%	241,653
Jun 4, 2026	103.05	105.17	102.37	103.27	103.27	1.82%	166,317
Jun 3, 2026	103.97	104.80	100.81	101.42	101.42	-3.11%	331,464
Jun 2, 2026	107.07	108.82	104.55	104.68	104.68	-2.39%	230,973
Jun 1, 2026	107.04	109.44	106.49	107.24	107.24	0.19%	227,641
May 29, 2026	109.63	110.11	105.51	107.04	107.04	-2.36%	424,652
May 28, 2026	109.42	111.86	108.55	109.63	109.63	0.16%	276,849
May 27, 2026	114.23	115.89	109.16	109.45	109.45	-4.42%	386,698
May 26, 2026	113.59	116.94	112.32	114.51	114.51	0.56%	194,287
May 22, 2026	114.50	115.83	113.36	113.87	113.87	-0.98%	172,300
May 21, 2026	114.76	115.32	112.89	115.00	115.00	-0.70%	192,904
May 20, 2026	113.51	116.95	112.70	115.81	115.81	2.11%	288,395