Palomar Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	115.15	116.29	113.21	114.85	114.85	-0.26%	181,564
Jun 11, 2026	113.84	116.15	112.71	115.15	115.15	1.60%	261,548
Jun 10, 2026	109.98	114.33	109.98	113.34	113.34	4.29%	257,450
Jun 9, 2026	106.86	110.65	105.52	108.68	108.68	1.77%	262,511
Jun 8, 2026	107.28	109.97	106.73	106.79	106.79	-1.59%	190,414
Jun 5, 2026	104.54	110.01	104.30	108.51	108.51	5.07%	241,434
Jun 4, 2026	103.05	105.17	102.37	103.27	103.27	1.82%	166,116
Jun 3, 2026	103.97	104.80	100.81	101.42	101.42	-3.11%	331,462
Jun 2, 2026	107.07	108.82	104.55	104.68	104.68	-2.39%	230,571
Jun 1, 2026	107.04	109.44	106.49	107.24	107.24	0.19%	227,629
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
May 19, 2026	115.26	118.27	113.24	113.42	113.42	-0.95%	248,030
May 18, 2026	110.61	115.40	109.40	114.51	114.51	3.37%	282,704
May 15, 2026	110.45	112.52	109.61	110.78	110.78	0.45%	196,090
May 14, 2026	109.23	111.25	109.23	110.28	110.28	1.96%	179,478
May 13, 2026	108.29	110.94	107.67	108.16	108.16	-0.43%	235,512
May 12, 2026	109.28	111.00	108.05	108.63	108.63	-0.54%	207,434
May 11, 2026	113.15	114.24	107.51	109.22	109.22	-3.65%	357,832
May 8, 2026	113.39	116.81	111.33	113.36	113.36	-0.18%	323,838
May 7, 2026	111.81	114.28	108.00	113.57	113.57	2.55%	555,035
May 6, 2026	113.01	114.24	109.02	110.75	110.75	-0.88%	633,305
May 5, 2026	116.00	117.00	111.50	111.73	111.73	-3.31%	626,939
May 4, 2026	120.40	123.05	115.35	115.55	115.55	-4.48%	238,889
May 1, 2026	120.62	123.59	120.44	120.97	120.97	0.49%	237,428
Apr 30, 2026	122.64	123.50	119.99	120.38	120.38	-2.92%	236,269
Apr 29, 2026	126.20	126.20	123.44	124.00	124.00	-2.45%	135,499
Apr 28, 2026	127.43	128.57	125.48	127.12	127.12	0.82%	190,669
Apr 27, 2026	126.19	127.88	124.08	126.09	126.09	0.02%	239,251
Apr 24, 2026	128.08	129.31	124.26	126.07	126.07	-2.04%	404,312
Apr 23, 2026	130.07	131.91	128.10	128.70	128.70	-0.26%	148,272
Apr 22, 2026	131.75	132.07	127.75	129.04	129.04	-2.06%	177,349
Apr 21, 2026	132.61	132.61	129.27	131.75	131.75	-0.50%	212,677
Apr 20, 2026	133.18	134.79	131.82	132.41	132.41	-0.11%	182,455
Apr 17, 2026	132.14	135.14	130.93	132.55	132.55	0.87%	185,818
Apr 16, 2026	129.46	132.18	129.41	131.41	131.41	1.06%	176,948
Apr 15, 2026	129.84	131.32	128.41	130.03	130.03	-0.66%	180,980
Apr 14, 2026	127.88	130.97	127.74	130.89	130.89	1.96%	134,627
Apr 13, 2026	127.71	130.11	127.21	128.38	128.38	0.45%	261,840
Apr 10, 2026	133.51	133.51	127.79	127.80	127.80	-4.43%	276,251
Apr 9, 2026	128.32	136.22	127.46	133.72	133.72	4.18%	264,462
Apr 8, 2026	125.58	129.21	125.58	128.35	128.35	2.60%	349,033
Apr 7, 2026	122.57	125.71	122.40	125.10	125.10	2.66%	228,894
Apr 6, 2026	119.46	122.23	119.28	121.86	121.86	1.47%	88,518
Apr 2, 2026	116.39	120.16	115.25	120.10	120.10	2.95%	145,415