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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	166.82	171.47	171.47	172.37	165.14	520,493
May 29, 2025	162.38	163.93	163.93	164.65	161.38	176,005
May 28, 2025	163.08	162.45	162.45	163.54	161.1	151,800
May 27, 2025	164.8	163.9	163.9	164.8	160.87	183,300
May 23, 2025	159.87	162.56	162.56	164.15	159.79	211,195
May 22, 2025	160.73	160.82	160.82	161.56	157.35	387,500
May 21, 2025	159.77	161.54	161.44	164.63	159.5	520,224
May 20, 2025	161	159.09	159.09	162.55	157.31	157,717
May 19, 2025	159.03	161.17	161.17	161.54	156.87	181,917
May 16, 2025	156.82	159.22	159.22	159.89	155.73	174,858
May 15, 2025	156.12	156.89	156.89	158.05	154.56	267,829
May 14, 2025	155.68	156.12	156.12	157.02	152.32	313,070
May 13, 2025	156.32	155.68	155.68	157.2	153.6	217,412
May 12, 2025	164.55	155.3	155.3	165	151	342,829
May 09, 2025	162	159.93	159.93	163.34	159.17	223,620
May 08, 2025	157.02	160.01	159.91	163.31	155.01	367,995
May 07, 2025	156.5	156.82	156.82	163.78	154.98	604,423
May 06, 2025	152.39	156.33	156.33	157.54	149.22	459,319
May 05, 2025	151.63	155.69	155.69	156.03	150.4	410,078
May 02, 2025	146.18	151.81	151.81	152.78	144.06	479,630
May 01, 2025	145.01	144.06	144.06	146.99	142.52	452,310
April 30, 2025	145.46	145.02	145.02	146.65	142.25	314,300
April 29, 2025	148.63	147.91	147.91	149.92	147.76	297,363
April 28, 2025	147.75	149.34	149.34	150.43	147.47	254,300
April 25, 2025	151.86	147.48	147.48	151.86	142.25	389,414
April 24, 2025	151.13	153.15	153.15	153.68	149.15	253,700
April 23, 2025	150.05	152	152	152.14	147.24	315,800
April 22, 2025	147.27	147.96	147.96	149.67	144.28	440,024
April 21, 2025	149.44	144.16	144.16	149.79	142.49	208,938
April 17, 2025	150.4	149.79	149.79	151.85	148.78	178,223
April 16, 2025	153.04	150.44	150.44	153.76	148.08	250,579
April 15, 2025	151.7	154.34	154.34	155.87	151	372,494
April 14, 2025	150.24	150.54	150.54	152.42	145.88	420,071
April 11, 2025	145.14	147.88	147.88	148.54	141	248,947
April 10, 2025	141.78	142.99	142.99	145.81	139.53	389,065
April 09, 2025	129.1	143.13	143.13	144.46	129.1	477,886
April 08, 2025	135.9	131.06	131.06	139.92	129.81	594,129
April 07, 2025	127.5	129.99	129.99	133.07	122.22	595,610
April 04, 2025	137.05	133.28	133.28	141.3	132	620,795
April 03, 2025	135	143.1	143.1	143.77	132.64	397,697
April 02, 2025	135.97	141.72	141.72	142.18	135.97	269,400
April 01, 2025	137.08	138.54	138.54	138.87	133.6	181,400
March 31, 2025	135.53	137.08	137.08	139.21	134.14	328,720
March 28, 2025	136.6	136.77	136.77	138.69	133.32	191,263
March 27, 2025	134.35	136.6	136.6	136.65	132.57	135,300
March 26, 2025	135.66	134.4	134.4	137.89	134.08	120,144
March 25, 2025	135.17	135.14	135.14	136.79	133.73	170,100
March 24, 2025	131	134.99	134.99	135.07	130	277,240
March 21, 2025	131.12	129.32	129.32	131.23	128.91	381,836
March 20, 2025	129.42	130.72	130.72	132.17	128.49	174,200
March 19, 2025	130.27	129.42	129.42	131.64	128.74	181,321
March 18, 2025	133.15	130.17	130.17	133.93	129.99	287,055
March 17, 2025	130.52	134.09	134.09	135.15	130.3	147,100
March 14, 2025	128.17	131.77	131.77	131.78	127.76	237,109
March 13, 2025	129.87	127.39	127.39	131.66	127.07	211,712
March 12, 2025	131.42	130.44	130.44	133.62	129.88	354,753
March 11, 2025	125.98	131.21	131.21	132.16	125.59	281,400
March 10, 2025	125.43	126.09	126.09	126.84	123.86	252,591
March 07, 2025	125.79	127.56	127.56	128.52	120.25	249,713
March 06, 2025	126.06	125.34	125.34	128.91	124.36	173,637

Palomar Holdings, Inc. (PLMR) NASDAQ