Skip to main content

Palomar Holdings Inc (NQ: PLMR )

80.97 +0.10 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 67.18 68.31 65.72 66.10 430,936 -1.27(-1.89%)
Nov 27, 2020 67.13 68.59 66.11 67.37 149,600 +1.01(+1.52%)
Nov 25, 2020 67.44 67.78 65.87 66.36 619,700 -1.17(-1.73%)
Nov 24, 2020 69.76 70.27 66.43 67.53 493,260 -2.41(-3.45%)
Nov 23, 2020 70.21 71.67 69.02 69.94 445,925 -0.17(-0.24%)
Nov 20, 2020 72.38 72.61 69.65 70.11 324,200 -2.66(-3.66%)
Nov 19, 2020 71.79 73.67 71.24 72.77 329,078 +0.68(+0.94%)
Nov 18, 2020 70.47 72.85 70.10 72.09 419,775 +1.79(+2.55%)
Nov 17, 2020 73.50 74.48 70.06 70.30 452,593 -3.29(-4.47%)
Nov 16, 2020 75.94 76.11 71.82 73.59 612,330 -2.09(-2.76%)
Nov 13, 2020 82.00 82.00 75.35 75.68 613,000 -5.40(-6.66%)
Nov 12, 2020 84.63 85.48 80.97 81.08 664,456 -5.84(-6.72%)
Nov 11, 2020 91.70 96.00 86.56 86.92 421,798 -11.58(-11.76%)
Nov 10, 2020 99.60 100.50 95.53 98.50 233,319 -0.88(-0.89%)
Nov 09, 2020 100.60 103.34 99.26 99.38 235,883 +0.73(+0.74%)
Nov 06, 2020 97.38 99.33 96.08 98.65 151,900 +1.05(+1.08%)
Nov 05, 2020 95.42 97.62 94.59 97.60 120,040 +3.78(+4.03%)
Nov 04, 2020 90.25 94.48 88.50 93.82 145,876 +4.50(+5.04%)
Nov 03, 2020 91.47 94.23 88.29 89.32 336,275 -1.60(-1.76%)
Nov 02, 2020 90.61 92.70 89.22 90.92 196,776 +1.75(+1.96%)
Oct 30, 2020 91.72 92.10 88.04 89.17 205,500 -3.49(-3.77%)
Oct 29, 2020 93.83 95.00 92.14 92.66 125,924 -0.51(-0.55%)
Oct 28, 2020 95.41 97.33 92.21 93.17 176,016 -4.44(-4.55%)
Oct 27, 2020 94.75 98.45 94.58 97.61 226,343 +3.47(+3.69%)
Oct 26, 2020 91.74 95.13 91.74 94.14 166,568 +1.07(+1.15%)
Oct 23, 2020 91.16 93.55 90.25 93.07 152,700 +2.12(+2.33%)
Oct 22, 2020 88.61 91.53 88.45 90.95 130,913 +2.53(+2.86%)
Oct 21, 2020 89.07 90.33 86.89 88.42 173,081 -0.48(-0.54%)
Oct 20, 2020 89.83 90.88 88.10 88.90 254,058 -0.67(-0.75%)
Oct 19, 2020 91.06 91.56 89.32 89.57 173,996 -1.49(-1.64%)
Oct 16, 2020 91.78 92.71 90.64 91.06 239,300 -0.48(-0.52%)
Oct 15, 2020 86.31 92.95 86.08 91.54 247,761 +3.91(+4.46%)
Oct 14, 2020 88.66 90.05 87.59 87.63 312,884 -0.34(-0.39%)
Oct 13, 2020 84.54 88.66 84.22 87.97 447,622 +3.39(+4.01%)
Oct 12, 2020 84.52 86.33 83.95 84.58 298,787 +0.52(+0.62%)
Oct 09, 2020 82.65 84.74 82.60 84.06 454,400 +1.48(+1.79%)
Oct 08, 2020 87.00 87.55 81.37 82.58 643,997 -3.78(-4.38%)
Oct 07, 2020 88.01 94.47 85.60 86.36 1,120,120 -1.66(-1.89%)
Oct 06, 2020 98.94 98.94 84.59 88.02 2,673,872 -20.82(-19.13%)
Oct 05, 2020 107.49 109.78 107.00 108.84 237,557 +3.11(+2.94%)
Oct 02, 2020 102.50 108.33 102.20 105.73 357,100 +1.09(+1.04%)
Oct 01, 2020 105.83 105.83 103.56 104.64 292,084 +0.40(+0.38%)
Sep 30, 2020 104.20 106.06 103.08 104.24 291,340 +0.35(+0.34%)
Sep 29, 2020 101.12 104.87 100.76 103.89 273,561 +2.82(+2.79%)
Sep 28, 2020 100.64 102.30 99.70 101.07 189,466 +1.88(+1.90%)
Sep 25, 2020 98.07 100.75 97.07 99.19 314,600 +0.34(+0.34%)
Sep 24, 2020 98.53 100.94 97.09 98.85 168,676 -0.54(-0.54%)
Sep 23, 2020 101.78 103.85 99.05 99.39 192,396 -3.13(-3.05%)
Sep 22, 2020 98.83 102.98 98.04 102.52 378,860 +3.81(+3.86%)
Sep 21, 2020 98.13 100.55 96.38 98.71 430,754 -1.82(-1.81%)
Sep 18, 2020 104.76 105.40 99.37 100.53 1,173,800 -2.72(-2.63%)
Sep 17, 2020 106.01 106.63 99.31 103.25 412,536 -5.52(-5.07%)
Sep 16, 2020 107.66 111.72 107.31 108.77 344,614 +1.92(+1.80%)
Sep 15, 2020 109.01 109.01 105.82 106.85 220,527 -0.37(-0.35%)
Sep 14, 2020 106.83 109.15 106.17 107.22 196,963 +2.58(+2.47%)
Sep 11, 2020 104.74 106.77 103.33 104.64 203,500 +1.15(+1.11%)
Sep 10, 2020 105.57 109.64 103.49 103.49 268,789 -1.88(-1.78%)
Sep 09, 2020 101.15 108.34 100.89 105.37 370,606 +6.42(+6.49%)
Sep 08, 2020 101.02 102.27 88.76 98.95 838,600 -7.94(-7.43%)
Sep 04, 2020 112.00 113.84 102.26 106.89 376,500 -4.44(-3.99%)
Sep 03, 2020 117.74 117.89 108.93 111.33 309,244 -7.91(-6.63%)
Sep 02, 2020 119.65 121.87 117.07 119.24 449,262 +3.46(+2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.