Palomar Holdings, Inc. - PLMR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	124.21	120.61	120.61	124.6	120.33	332,800
February 19, 2026	128.04	123.42	123.42	128.75	123.07	373,443
February 18, 2026	129.14	127.84	127.84	130.39	124.01	579,921
February 17, 2026	133.24	129.99	129.99	134.94	129.99	297,738
February 13, 2026	127.3	132.1	132.1	136.58	126.92	495,480
February 12, 2026	132.37	127.01	127.01	133.86	117	854,165
February 11, 2026	129.33	131.64	131.64	133.35	126.19	382,305
February 10, 2026	126.51	129.25	129.25	130.67	126.44	267,189
February 09, 2026	127.51	126.54	126.54	129.68	124.76	406,300
February 06, 2026	129.23	127.62	127.62	130.17	124.92	373,928
February 05, 2026	124.38	129.15	129.15	131.18	123.88	299,900
February 04, 2026	123.14	122.99	122.99	124.04	121.06	251,423
February 03, 2026	122.66	121.89	121.89	124.82	118.44	370,948
February 02, 2026	121.75	124.22	124.22	126.06	121.75	240,841
January 30, 2026	122.04	123.59	123.59	124.98	119.72	266,025
January 29, 2026	119.88	123.21	123.21	123.87	119.88	218,400
January 28, 2026	122.11	119.7	119.7	122.84	119.43	195,607
January 27, 2026	126.54	121.87	121.87	129.67	121.11	171,505
January 26, 2026	126.11	126.96	126.96	130.81	125.64	188,905
January 23, 2026	127.09	124.95	124.95	128.47	123.17	230,972
January 22, 2026	129.63	127.83	127.83	130.07	127.21	155,323
January 21, 2026	130.14	130	130	130.87	127.29	119,494
January 20, 2026	127.57	130.63	130.63	131.66	127.23	167,330
January 16, 2026	130	128.46	128.46	131.46	127.57	138,053
January 15, 2026	129.75	130.41	130.41	133.43	129.75	198,744
January 14, 2026	128	130.31	130.31	132.13	128	168,756
January 13, 2026	130.59	127.57	127.57	130.59	126.21	133,949
January 12, 2026	127.48	130.48	130.48	131	127.14	170,831
January 09, 2026	129.97	128.69	128.69	131.7	127.67	145,000
January 08, 2026	129.52	129.96	129.96	132.89	129.52	171,022
January 07, 2026	131.28	129.34	129.34	131.53	127.39	166,325
January 06, 2026	136.29	130.7	130.7	137.37	126.69	285,800
January 05, 2026	131.1	136.07	136.07	138	131.1	270,826
January 02, 2026	134.56	131.82	131.82	135.3	130.32	230,234
December 31, 2025	134.92	134.76	134.74	136.31	134.7	134,589
December 30, 2025	134.43	134.92	134.92	135.45	134.34	111,425
December 29, 2025	134.73	135.38	135.38	136.24	133.82	131,200
December 26, 2025	136.63	134.78	134.78	136.92	134.41	100,931
December 24, 2025	136.88	136.02	136.02	137	135.64	71,519
December 23, 2025	136.71	137.32	137.32	139.5	136.71	241,957
December 22, 2025	134.76	136.67	136.67	137.99	134.63	167,136
December 19, 2025	133.46	134.96	134.96	135.93	133.21	515,120
December 18, 2025	129.24	133.87	133.87	134.5	129.03	310,945
December 17, 2025	127.1	129.53	129.53	130.48	126.21	216,700
December 16, 2025	125.78	127.54	127.54	128.22	125	261,304
December 15, 2025	127	125.52	125.52	128.59	123.88	251,930
December 12, 2025	123	126.59	126.59	127.5	122.55	323,682
December 11, 2025	119.57	122.29	122.29	123.2	119.57	217,200
December 10, 2025	118.27	118.67	118.67	120.44	117	246,443
December 09, 2025	115.8	117.85	117.85	120.35	115.8	262,200
December 08, 2025	116.42	115.43	115.43	116.71	113	183,913
December 05, 2025	119.83	116.42	116.42	120	115.7	230,500
December 04, 2025	117.94	120.02	120.02	121.75	117.01	390,511
December 03, 2025	121.84	117.98	117.98	122.92	117.46	192,000
December 02, 2025	122.11	122.07	122.07	124.22	121.3	239,642
December 01, 2025	123.28	122.41	122.41	124.65	121.56	196,918
November 28, 2025	124.61	124.21	124.21	125.25	123.29	96,400
November 26, 2025	124.21	123.95	123.95	125.52	123.23	311,600
November 25, 2025	123.42	123.84	123.84	126.06	123.26	215,212
November 24, 2025	122.37	123.42	123.42	123.85	119	394,600

Palomar Holdings, Inc. (PLMR) NASDAQ