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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	121.52	122.81	122.81	124.46	120.06	246,645
November 20, 2025	125.89	121.66	121.66	128.03	121.45	276,900
November 19, 2025	128.84	125.5	125.5	129.99	124.72	222,600
November 18, 2025	128.52	129.62	129.62	130.8	127.88	187,200
November 17, 2025	128.74	128.48	128.48	130.55	127.85	170,284
November 14, 2025	129.75	129.72	129.72	130.34	127.61	244,313
November 13, 2025	131.8	130.06	130.06	132.8	128.75	298,021
November 12, 2025	132.04	132.45	132.45	134.5	131.53	325,300
November 11, 2025	130.4	132.08	132.08	132.66	129.57	215,708
November 10, 2025	128	129.51	129.51	131.07	126.18	402,862
November 07, 2025	121.19	128.06	128.06	130.47	118.57	699,900
November 06, 2025	116	117.79	117.79	118.5	115.24	391,251
November 05, 2025	115.58	116.71	116.71	117.49	115.56	167,300
November 04, 2025	113.61	115.53	115.53	116.12	113.32	196,324
November 03, 2025	113.12	113.72	113.72	114.33	111.85	324,300
October 31, 2025	112.62	114.01	114.01	114.5	111.95	313,483
October 30, 2025	113.3	112.5	112.5	115.12	112.02	179,200
October 29, 2025	112	112.49	112.49	112.95	111.5	237,019
October 28, 2025	114.04	112.76	112.76	114.96	110.98	221,600
October 27, 2025	115.01	113.84	113.84	115.4	113.71	128,300
October 24, 2025	114.58	113.25	113.25	115.9	111.9	190,125
October 23, 2025	113.08	113.68	113.68	114.65	111.9	157,963
October 22, 2025	115.73	113.08	113.08	116.55	112.37	304,322
October 21, 2025	115.31	115.34	115.3	116.26	114	133,854
October 20, 2025	115.82	115.13	115.06	117.21	113.82	162,274
October 17, 2025	112.68	114.47	114.47	114.63	112.08	154,700
October 16, 2025	116.66	112.6	112.6	117.23	110.64	372,487
October 15, 2025	118.97	117.65	117.65	120.35	116.34	238,827
October 14, 2025	117.65	119.48	119.48	119.94	117.24	170,068
October 13, 2025	118	118.14	118.14	119.48	115.12	208,380
October 10, 2025	120.3	118.07	118.07	121.75	117.46	402,088
October 09, 2025	119.25	119.74	119.74	120.01	117.26	257,718
October 08, 2025	116.03	118.94	118.94	120.67	112.99	369,256
October 07, 2025	112.74	115.44	115.44	115.47	112.74	312,000
October 06, 2025	118.65	112.9	112.9	118.65	112.72	313,300
October 03, 2025	112.78	116.57	116.57	116.81	112.66	312,673
October 02, 2025	109.83	112.33	112.33	112.62	107.75	400,458
October 01, 2025	116.13	109.9	109.9	116.54	109.05	624,715
September 30, 2025	115.21	116.75	116.75	116.91	113.74	254,945
September 29, 2025	114.09	114.49	114.49	114.83	113.32	236,185
September 26, 2025	114.96	115.23	115.23	115.75	114.05	181,046
September 25, 2025	116.83	114.4	114.4	117.06	112.97	254,308
September 24, 2025	115.65	117.03	117.03	117.69	115.65	202,400
September 23, 2025	116.38	116.15	116.15	116.77	114.6	252,404
September 22, 2025	115.84	116.54	116.54	116.84	114.6	218,627
September 19, 2025	118.24	115.84	115.84	118.83	115.1	437,600
September 18, 2025	115.07	117.77	117.77	118.42	114.43	545,000
September 17, 2025	115.03	115.05	115.05	116.27	114.34	379,600
September 16, 2025	115.2	114.54	114.54	117.52	114.45	325,400
September 15, 2025	116.23	115.79	115.79	118.71	115.63	327,700
September 12, 2025	118.98	116.84	116.84	119.23	116.76	303,364
September 11, 2025	119.37	118.9	118.9	119.95	115.12	563,600
September 10, 2025	120.67	118.7	118.7	121.59	118.11	480,240

Palomar Holdings, Inc. (PLMR) NASDAQ