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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	106.85	106.74	106.74	108.44	106.14	106,533
February 03, 2025	104.47	107.03	107.03	107.53	104.47	120,600
January 31, 2025	106	107.87	107.87	108.09	105.88	129,015
January 30, 2025	108.34	107.44	107.44	109.91	106.66	92,932
January 29, 2025	108.13	108.63	108.63	110.23	107.99	96,300
January 28, 2025	106.81	109.29	109.29	109.5	106.81	83,000
January 27, 2025	101.69	106.24	106.24	107.65	101.69	167,724
January 24, 2025	102.82	101.84	101.84	104.03	101.64	53,123
January 23, 2025	106.76	102.71	102.71	107.63	102.43	209,037
January 22, 2025	109.65	107.84	107.84	109.9	107.54	96,500
January 21, 2025	110.63	109.6	109.6	111.82	108.51	139,807
January 17, 2025	109.27	110.37	110.37	110.78	108.59	106,382
January 16, 2025	107.65	108.37	108.37	109.99	107.14	159,211
January 15, 2025	108.49	107.11	107.11	108.49	106	127,200
January 14, 2025	102.12	104.52	104.52	104.73	100.96	14,084
January 13, 2025	99.56	101.85	101.85	102.1	99.56	105,772
January 10, 2025	103.56	101.51	101.51	103.59	98.42	154,424
January 08, 2025	104.9	105.87	105.87	107.1	104	133,015
January 07, 2025	106.49	106.98	106.98	107.5	104.5	98,942
January 06, 2025	105.89	106.49	106.49	108.52	105.15	169,800
January 03, 2025	105.71	104.81	104.81	105.91	104.39	74,800
January 02, 2025	105.86	104.38	104.38	107.45	103	110,410
December 31, 2024	105.2	105.59	105.59	106.71	104.54	125,900
December 30, 2024	102.84	104.45	104.45	105.21	102.4	100,800
December 27, 2024	105.1	104.39	104.39	106.33	103.31	96,014
December 26, 2024	103.93	105	105	105.08	102.94	39,462
December 24, 2024	102.51	105.01	105.01	105.41	102.51	71,502
December 23, 2024	104.53	102.57	102.57	104.53	102.17	90,400
December 20, 2024	102.05	104.93	104.93	105.65	100.31	433,069
December 19, 2024	105.26	103.81	103.81	108.18	103.79	218,240
December 18, 2024	110.85	104.74	104.74	111.13	104.06	220,700
December 17, 2024	111.43	111.15	111.15	112.9	110.03	201,500
December 16, 2024	110.35	112.17	112.17	112.5	109.55	137,939
December 13, 2024	109.77	109.67	109.67	111.52	109.24	131,917
December 12, 2024	108.88	109.57	109.57	109.9	108.41	98,500
December 11, 2024	106	108.45	108.45	109.37	105.24	210,400
December 10, 2024	107.6	105.68	105.68	108.39	103.14	184,224
December 09, 2024	110.46	107.38	107.38	110.46	106.26	122,500
December 06, 2024	109.73	110.45	110.45	111.36	108.14	165,504
December 05, 2024	110.58	108.42	108.42	111.57	105.8	185,948
December 04, 2024	108.12	111.01	111.01	112.1	107.85	112,600
December 03, 2024	108.38	108.13	108.13	109.78	107.21	83,336
December 02, 2024	108.46	109.03	109.03	109.65	105.85	104,041
November 29, 2024	109.63	108.3	108.3	110.43	108.16	85,704
November 27, 2024	109.55	108.44	108.44	111.27	108.38	125,100
November 26, 2024	108.58	108.8	108.8	109.43	107.64	243,400
November 25, 2024	109	109.03	109.03	110.48	107.84	237,800
November 22, 2024	109	108.32	108.32	110.98	107.78	139,900
November 21, 2024	108.7	108.67	108.67	109.86	107.54	118,923
November 20, 2024	107.18	107	107	107.78	106.75	38,322
November 19, 2024	107.28	107.16	107.16	109.16	105.38	97,794
November 18, 2024	103.44	108.48	108.48	109.44	103	256,345
November 15, 2024	104.93	103.69	103.69	105.21	101.09	223,725
November 14, 2024	101.35	104.33	104.33	104.52	101.35	140,733
November 13, 2024	101.33	101.33	101.33	101.33	101.33	1,054
November 12, 2024	101.19	100.69	100.69	102.3	99.15	146,287
November 11, 2024	102.52	101.58	101.58	107	101.32	276,411
November 08, 2024	95.93	100.1	100.1	100.44	95.24	295,653
November 07, 2024	96.27	95.77	95.77	96.65	94.45	114,023
November 06, 2024	97.16	96.2	96.2	98.74	95.55	327,830

Palomar Holdings, Inc. (PLMR) NASDAQ