NasdaqGS - Nasdaq Real Time Price USD

Palomar Holdings, Inc. (PLMR)

159.09
-2.08
(-1.29%)
At close: 4:00:00 PM EDT
162.11
+3.02
+(1.90%)
After hours: 5:07:30 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 2025161.00162.55157.31159.09159.09136,025
May 19, 2025159.03161.54156.87161.17161.17182,700
May 16, 2025156.82159.89155.73159.22159.22174,900
May 15, 2025156.12158.05154.56156.89156.89267,800
May 14, 2025155.68157.02152.32156.12156.12313,000
May 13, 2025156.32157.20153.60155.68155.68217,900
May 12, 2025164.55165.00151.00155.30155.30342,800
May 9, 2025162.00163.34159.17159.93159.93223,600
May 8, 2025157.02163.31155.01160.01160.01379,000
May 7, 2025156.50163.77154.98156.82156.82613,300
May 6, 2025152.39157.54149.22156.33156.33459,300
May 5, 2025151.63156.03150.40155.69155.69409,800
May 2, 2025146.18152.77144.06151.81151.81479,600
May 1, 2025145.01146.99142.52144.06144.06452,300
Apr 30, 2025145.46146.65142.24145.02145.02314,300
Apr 29, 2025148.63149.92147.76147.91147.91297,300
Apr 28, 2025147.75150.43147.47149.34149.34254,300
Apr 25, 2025151.86151.86142.25147.48147.48389,600
Apr 24, 2025151.13153.68149.15153.15153.15253,700
Apr 23, 2025150.05152.14147.24152.00152.00315,800
Apr 22, 2025147.27149.67144.28147.96147.96440,000
Apr 21, 2025149.44149.79142.49144.16144.16208,900
Apr 17, 2025150.40151.85148.78149.79149.79178,200
Apr 16, 2025153.04153.76148.08150.44150.44250,600
Apr 15, 2025151.70155.87151.00154.34154.34372,500
Apr 14, 2025150.24152.42145.88150.54150.54419,900
Apr 11, 2025145.14148.54141.00147.88147.88249,100
Apr 10, 2025141.78145.81139.53142.99142.99389,000
Apr 9, 2025129.10144.46129.10143.13143.13492,800
Apr 8, 2025135.90139.92129.80131.06131.06594,100
Apr 7, 2025127.50133.07122.22129.99129.99595,500
Apr 4, 2025137.05141.30132.00133.28133.28620,800
Apr 3, 2025135.00143.77132.64143.10143.10397,600
Apr 2, 2025135.97142.18135.97141.72141.72269,100
Apr 1, 2025137.08138.87133.60138.54138.54181,400
Mar 31, 2025135.53139.21134.14137.08137.08328,700
Mar 28, 2025136.60138.69133.32136.77136.77191,200
Mar 27, 2025134.35136.65132.57136.60136.60135,300
Mar 26, 2025135.66137.89134.08134.40134.40120,100
Mar 25, 2025135.17136.79133.73135.14135.14170,100
Mar 24, 2025131.00135.07130.00134.99134.99277,200
Mar 21, 2025131.12131.23128.91129.32129.32396,900
Mar 20, 2025129.42132.17128.49130.72130.72174,200
Mar 19, 2025130.27131.64128.74129.42129.42181,400
Mar 18, 2025133.15133.93129.99130.17130.17287,000
Mar 17, 2025130.52135.15130.30134.09134.09147,100
Mar 14, 2025128.17131.78127.76131.77131.77237,100
Mar 13, 2025129.87131.66127.07127.39127.39211,700
Mar 12, 2025131.42133.62129.88130.44130.44354,800
Mar 11, 2025125.98132.15125.59131.21131.21281,400
Mar 10, 2025125.43126.84123.86126.09126.09252,400
Mar 7, 2025125.79128.52120.25127.56127.56249,700
Mar 6, 2025126.06128.91124.36125.34125.34173,200
Mar 5, 2025136.74136.90127.89128.89128.89325,100
Mar 4, 2025127.08129.49122.92127.18127.18234,000
Mar 3, 2025129.21130.60126.67128.20128.20238,300
Feb 28, 2025122.59128.85120.94128.66128.66372,800
Feb 27, 2025122.30124.48121.09122.59122.59202,100
Feb 26, 2025122.09125.30121.78122.00122.00180,000
Feb 25, 2025125.37125.37121.08121.61121.61191,300
Feb 24, 2025120.26125.60119.71124.60124.60249,000
Feb 21, 2025122.13122.40117.51119.07119.07179,600
Feb 20, 2025123.36123.86119.06120.76120.76300,100
Feb 19, 2025123.26123.87122.27122.86122.86211,200
Feb 18, 2025128.02128.02122.00124.13124.13319,700
Feb 14, 2025125.00126.99122.19126.92126.92292,100
Feb 13, 2025114.55128.38114.55125.04125.04632,300
Feb 12, 2025108.62110.63107.94108.99108.99215,500
Feb 11, 2025109.56111.62108.71110.32110.32236,400
Feb 10, 2025110.94112.33109.33109.62109.62259,400
Feb 7, 2025110.59111.49109.34109.92109.92127,200
Feb 6, 2025110.69110.99108.58110.73110.73105,100
Feb 5, 2025107.65109.46107.01109.37109.3798,200
Feb 4, 2025106.85108.44106.14106.74106.74106,500
Feb 3, 2025104.47107.53104.47107.03107.03120,600
Jan 31, 2025106.00108.09105.88107.87107.87129,000
Jan 30, 2025108.34109.91106.65107.44107.4492,900
Jan 29, 2025108.13110.22107.99108.63108.6396,300
Jan 28, 2025106.81109.50106.81109.29109.2983,000
Jan 27, 2025101.69107.64101.69106.24106.24167,700
Jan 24, 2025102.82104.03101.64103.49103.49230,900
Jan 23, 2025106.76107.63102.43102.71102.71209,000
Jan 22, 2025109.65109.90107.54107.84107.8496,500
Jan 21, 2025110.63111.82108.51109.60109.60139,800
Jan 17, 2025109.27110.78108.59110.37110.37106,400
Jan 16, 2025107.65109.99107.14108.37108.37159,200
Jan 15, 2025108.49108.49106.00107.11107.11127,200
Jan 14, 2025102.12105.53100.96105.52105.52104,300
Jan 13, 202599.56102.1099.56101.85101.85105,800
Jan 10, 2025103.56103.5998.42101.51101.51158,300
Jan 8, 2025104.90107.10104.00105.87105.87133,000
Jan 7, 2025106.49107.50104.31105.47105.47174,600
Jan 6, 2025105.89108.52105.15106.49106.49169,800
Jan 3, 2025105.71105.91104.39104.81104.8174,800
Jan 2, 2025105.86107.45103.00104.38104.38110,400
Dec 31, 2024105.20106.71104.54105.59105.59125,900
Dec 30, 2024102.84105.21102.40104.45104.45100,800
Dec 27, 2024105.10106.33103.31104.39104.3996,000
Dec 26, 2024103.93105.59102.93105.18105.1883,900
Dec 24, 2024102.51105.41102.51105.01105.0171,500
Dec 23, 2024104.53104.53102.17102.57102.5790,400
Dec 20, 2024102.05105.65100.31104.93104.93433,300
Dec 19, 2024105.26108.18103.79103.81103.81218,200
Dec 18, 2024110.85111.13104.06104.74104.74220,700
Dec 17, 2024111.43112.90110.03111.15111.15201,500
Dec 16, 2024110.35112.50109.55112.17112.17137,900
Dec 13, 2024109.77111.52109.24109.67109.67131,900
Dec 12, 2024108.88109.90108.41109.57109.5798,500
Dec 11, 2024106.00109.36105.24108.45108.45210,400
Dec 10, 2024107.60108.39103.14105.68105.68184,200
Dec 9, 2024110.46110.46106.26107.38107.38122,500
Dec 6, 2024109.73111.36108.14110.45110.45165,500
Dec 5, 2024110.58111.57105.80108.42108.42185,900
Dec 4, 2024108.12112.10107.85111.01111.01112,600
Dec 3, 2024108.38109.78107.21108.13108.1383,400
Dec 2, 2024108.46109.64105.85109.03109.03104,000
Nov 29, 2024109.63110.43108.15108.30108.3085,700
Nov 27, 2024109.55111.27108.38108.44108.44125,100
Nov 26, 2024108.58109.43107.64108.80108.80243,400
Nov 25, 2024109.00110.47107.84109.03109.03237,800
Nov 22, 2024109.00110.98107.78108.32108.32139,900
Nov 21, 2024108.70109.86107.54108.67108.67118,900
Nov 20, 2024107.18108.46105.66108.39108.39163,800
Nov 19, 2024107.28109.16105.38107.16107.1697,800
Nov 18, 2024103.44109.44103.00108.48108.48256,300
Nov 15, 2024104.93105.21101.09103.69103.69223,700
Nov 14, 2024101.35104.52101.35104.33104.33140,700
Nov 13, 2024101.33101.80100.14101.00101.0092,700
Nov 12, 2024101.19102.2999.15100.69100.69158,400
Nov 11, 2024102.52107.00101.32101.58101.58276,400
Nov 8, 202495.93100.4495.24100.10100.10295,600
Nov 7, 202496.2796.6594.4595.7795.77114,000
Nov 6, 202497.1698.7495.5596.2096.20327,800
Nov 5, 202485.0092.5085.0090.3090.30239,300
Nov 4, 202487.6189.3987.6188.4788.47128,700
Nov 1, 202489.6890.2587.3488.3888.38154,800
Oct 31, 202492.4292.5089.6489.7789.77111,900
Oct 30, 202493.0695.4292.7392.9292.9276,600
Oct 29, 202490.1293.3989.9093.3093.30108,500
Oct 28, 202492.3192.8690.9490.9790.97156,200
Oct 25, 202494.3995.4991.0891.7291.72177,000
Oct 24, 202494.6795.2994.2794.5794.57122,300
Oct 23, 202494.9494.9493.3394.1994.1980,200
Oct 22, 202495.2095.4393.6595.3495.3457,300
Oct 21, 202497.1497.6295.6896.4396.4374,500
Oct 18, 202497.9397.9396.5797.0997.0974,300
Oct 17, 202498.2798.7197.2697.4097.40106,600
Oct 16, 202498.2199.5797.5498.0298.02128,400
Oct 15, 202497.6599.4697.0698.1898.18102,900
Oct 14, 202496.5098.1296.0797.7997.7975,000
Oct 11, 202492.4896.5292.1596.1796.17136,500
Oct 10, 202494.5995.8592.2992.3992.39153,500
Oct 9, 202496.5697.1994.2595.5595.55189,100
Oct 8, 202496.1697.9296.1496.5196.51135,800
Oct 7, 2024102.61102.6193.3595.4995.49271,700
Oct 4, 202498.41103.4098.27102.88102.88199,000
Oct 3, 202495.4397.5494.8597.2897.28199,900
Oct 2, 202493.5495.7193.1895.0995.09128,100
Oct 1, 202494.4095.4792.8693.8593.85159,400
Sep 30, 202494.7495.8693.7394.6794.67125,800
Sep 27, 202495.5996.6494.7994.8294.82125,500
Sep 26, 202498.1099.9095.1195.2795.27170,400
Sep 25, 202496.6898.1095.6297.4897.48194,300
Sep 24, 202495.7396.2094.9496.1996.19169,700
Sep 23, 202495.5595.9695.1495.7395.73195,700
Sep 20, 202496.7496.7494.3495.0195.01507,600
Sep 19, 202498.2598.2595.4896.7496.74105,900
Sep 18, 202497.3798.2596.1796.8996.8990,900
Sep 17, 202496.5199.3295.8997.7797.77241,300
Sep 16, 202495.4497.7395.4495.7895.7897,300
Sep 13, 202493.4595.4093.4394.8394.83102,600
Sep 12, 202493.0994.0592.3392.8692.8655,600
Sep 11, 202492.8893.4391.1492.5692.56128,100
Sep 10, 202495.4496.1191.8592.8892.88144,100
Sep 9, 202494.4296.2092.6195.7095.70302,600
Sep 6, 202495.6595.9893.2694.5194.51123,900
Sep 5, 202498.3798.4794.3096.0896.08121,200
Sep 4, 202498.0998.8696.1497.8897.8891,600
Sep 3, 202498.74100.2997.1498.1098.10137,700
Aug 30, 202499.4099.7498.2299.2299.22169,500
Aug 29, 202497.9399.2596.6398.8098.80119,600
Aug 28, 202497.6798.1496.4997.3397.3395,200
Aug 27, 202497.5598.9097.1897.6797.6795,600
Aug 26, 202499.5699.6197.1497.4597.45104,200
Aug 23, 202497.6899.2396.3299.0499.04146,200
Aug 22, 202494.0797.4093.6097.3997.39172,800
Aug 21, 202494.3094.6293.1794.3294.32104,900
Aug 20, 202494.6094.9293.7093.9493.9498,400
Aug 19, 202495.0695.4993.3294.4994.49154,400
Aug 16, 202494.9196.1294.1194.6694.66213,100
Aug 15, 202491.0095.7390.7894.9194.91462,100
Aug 14, 202490.0091.9789.5690.3690.36346,200
Aug 13, 202489.8689.8687.6989.3189.31309,000
Aug 12, 202490.9591.0087.8587.9087.90311,400
Aug 9, 202491.7791.8886.6189.9189.911,091,400
Aug 8, 202494.8995.6692.8393.3793.3798,500
Aug 7, 202494.0195.3392.5494.9494.94166,400
Aug 6, 202494.0096.4490.5692.9992.99282,800
Aug 5, 202485.9188.5082.5488.2588.25218,900
Aug 2, 202486.6290.6786.0090.0090.00205,000
Aug 1, 202492.0192.9088.5689.5889.58123,700
Jul 31, 202492.4593.3491.6992.0192.01113,000
Jul 30, 202489.4892.5889.4892.0592.05131,200
Jul 29, 202491.3991.6688.5888.7788.77150,000
Jul 26, 202489.6091.9089.4091.6791.67122,500
Jul 25, 202489.6190.9388.4488.7088.70124,400
Jul 24, 202491.0791.3688.8289.0289.0295,000
Jul 23, 202490.6092.7590.4391.4191.41112,000
Jul 22, 202488.7390.3287.7590.2290.2293,200
Jul 19, 202490.5590.5988.5288.7988.79109,000
Jul 18, 202490.4793.5189.6690.3490.34129,100
Jul 17, 202490.8093.1290.6291.3591.35202,800
Jul 16, 202488.1991.4688.1991.3191.31186,800
Jul 15, 202486.5389.7486.3788.8788.87153,500
Jul 12, 202485.3886.5684.5285.6785.67152,300
Jul 11, 202482.2084.4381.3784.2484.24127,100
Jul 10, 202481.0081.9280.7181.4481.44111,600
Jul 9, 202483.1684.1579.8280.3980.39191,000
Jul 8, 202482.5384.0382.1982.9082.90103,400
Jul 5, 202482.7282.8581.2582.5182.5196,500
Jul 3, 202482.2082.5381.1382.2782.2769,700
Jul 2, 202482.8383.5981.9282.4082.40117,900
Jul 1, 202481.6983.2280.6183.2083.20149,700
Jun 28, 202481.2882.2179.9681.1581.15327,100
Jun 27, 202478.6781.4478.6781.2881.28135,600
Jun 26, 202478.8478.9477.2878.0378.03228,500
Jun 25, 202478.5879.9678.2079.6179.61113,700
Jun 24, 202478.0279.4877.5078.8678.86126,000
Jun 21, 202481.1381.1477.5178.1678.16311,900
Jun 20, 202480.3281.9880.2481.3181.3188,900
Jun 18, 202481.0082.0580.0180.9780.9778,200
Jun 17, 202480.0081.0178.9980.8780.8778,600
Jun 14, 202482.1782.3579.7080.1380.13121,100
Jun 13, 202484.7985.1082.4483.1083.10132,800
Jun 12, 202484.7186.0683.7985.9085.9092,200
Jun 11, 202485.8286.1982.5283.6983.69115,200
Jun 10, 202486.1787.8884.6886.0086.00218,300
Jun 7, 202486.2688.4185.5686.8686.86289,800
Jun 6, 202482.7286.2982.6886.1786.17173,100
Jun 5, 202485.4387.3182.6783.0683.06145,900
Jun 4, 202484.0885.4483.7685.1785.17105,800
Jun 3, 202485.5485.5483.0084.6584.65116,400
May 31, 202485.0085.8483.8684.8484.84190,800
May 30, 202484.1686.2483.5085.0085.00110,700
May 29, 202482.2986.0781.7584.3484.34240,900
May 28, 202481.7482.0079.3381.1781.17164,300
May 24, 202482.2582.2581.3181.7481.7492,300
May 23, 202483.0683.0681.0081.6781.67132,600
May 22, 202482.9383.2680.0082.8082.80143,400
May 21, 202483.4184.3981.5382.6382.63197,600

Related Tickers

SKWD Skyward Specialty Insurance Group, Inc.
63.18
-0.66%
 
HCI HCI Group, Inc.
166.66
-0.70%
 
HRTG Heritage Insurance Holdings, Inc.
24.74
-2.41%
 
BOW Bowhead Specialty Holdings Inc.
38.59
-0.64%
 
WRB W. R. Berkley Corporation
73.55
-0.37%
 
HIG The Hartford Insurance Group, Inc.
131.21
-0.35%
 
KINS Kingstone Companies, Inc.
16.21
-3.97%
 
ROOT Root, Inc.
137.75
+0.89%
 
THG The Hanover Insurance Group, Inc.
169.25
-0.40%
 
KNSL Kinsale Capital Group, Inc.
476.35
+0.88%