Skip to main content

Palomar Holdings Inc (NQ: PLMR )

80.13 -2.97 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 61.25 63.35 59.69 62.74 154,936 +1.88(+3.09%)
Nov 29, 2022 59.34 61.50 59.01 60.86 96,223 +1.41(+2.37%)
Nov 28, 2022 60.72 60.72 58.94 59.45 104,388 -1.35(-2.22%)
Nov 25, 2022 60.67 62.85 60.37 60.80 36,331 -0.20(-0.33%)
Nov 23, 2022 60.16 61.34 58.68 61.00 116,351 +1.15(+1.92%)
Nov 22, 2022 60.75 61.03 58.53 59.85 142,664 -0.64(-1.06%)
Nov 21, 2022 60.00 61.84 59.10 60.49 236,123 -0.65(-1.06%)
Nov 18, 2022 66.45 66.54 60.97 61.14 264,741 -4.24(-6.49%)
Nov 17, 2022 64.82 65.53 63.65 65.38 165,873 +0.17(+0.26%)
Nov 16, 2022 64.91 66.18 64.81 65.21 84,849 -0.49(-0.75%)
Nov 15, 2022 65.56 67.28 65.05 65.70 145,550 +1.36(+2.11%)
Nov 14, 2022 66.80 67.11 64.33 64.34 105,571 -2.74(-4.08%)
Nov 11, 2022 71.87 71.99 65.19 67.08 198,881 -3.99(-5.61%)
Nov 10, 2022 70.55 74.17 70.20 71.07 220,006 +3.26(+4.81%)
Nov 09, 2022 67.14 68.33 66.41 67.81 115,787 +0.31(+0.46%)
Nov 08, 2022 67.73 68.63 65.92 67.50 164,478 -0.33(-0.49%)
Nov 07, 2022 67.96 69.88 66.93 67.83 239,012 +0.33(+0.49%)
Nov 04, 2022 64.53 67.58 64.45 67.50 358,855 +3.09(+4.80%)
Nov 03, 2022 76.87 77.54 62.92 64.41 923,783 -20.94(-24.53%)
Nov 02, 2022 90.08 84.77 85.35 129,449 -4.04(-4.52%)
Nov 01, 2022 89.63 90.03 86.95 89.39 141,150 +0.43(+0.48%)
Oct 31, 2022 85.54 90.05 84.54 88.96 149,483 +3.73(+4.38%)
Oct 28, 2022 84.25 85.33 79.94 85.23 223,794 +1.51(+1.80%)
Oct 27, 2022 82.71 86.80 82.15 83.72 126,672 +1.31(+1.59%)
Oct 26, 2022 82.27 83.58 80.86 82.41 76,622 +0.74(+0.91%)
Oct 25, 2022 80.75 83.35 80.56 81.67 100,587 +0.87(+1.08%)
Oct 24, 2022 81.79 82.60 80.05 80.80 110,366 -0.23(-0.28%)
Oct 21, 2022 79.44 81.31 76.37 81.03 201,929 +1.82(+2.30%)
Oct 20, 2022 84.61 84.61 77.89 79.21 217,478 -5.55(-6.55%)
Oct 19, 2022 90.02 90.02 84.57 84.76 142,522 -4.97(-5.54%)
Oct 18, 2022 88.40 90.80 85.02 89.73 159,430 +0.57(+0.64%)
Oct 17, 2022 93.35 93.63 88.34 89.16 177,580 -3.44(-3.71%)
Oct 14, 2022 93.48 94.99 91.90 92.60 192,657 +0.68(+0.74%)
Oct 13, 2022 88.03 92.84 86.88 91.92 229,222 +3.09(+3.48%)
Oct 12, 2022 92.97 93.67 83.34 88.83 459,981 -5.66(-5.99%)
Oct 11, 2022 92.33 95.20 90.66 94.49 271,423 +2.33(+2.53%)
Oct 10, 2022 90.90 93.25 89.51 92.16 212,026 +1.63(+1.80%)
Oct 07, 2022 92.33 92.63 89.87 90.53 142,454 -2.59(-2.78%)
Oct 06, 2022 90.42 93.38 90.28 93.12 151,279 +2.36(+2.60%)
Oct 05, 2022 90.77 92.12 89.94 90.76 111,509 -0.46(-0.50%)
Oct 04, 2022 88.72 91.73 88.72 91.22 150,252 +3.66(+4.18%)
Oct 03, 2022 84.19 87.56 83.69 87.56 130,026 +3.84(+4.59%)
Sep 30, 2022 85.60 88.25 83.65 83.72 262,078 -2.21(-2.57%)
Sep 29, 2022 86.47 86.92 84.58 85.93 210,347 -0.92(-1.06%)
Sep 28, 2022 84.47 86.97 83.47 86.85 212,875 +3.11(+3.71%)
Sep 27, 2022 83.74 85.02 81.97 83.74 115,597 +0.47(+0.56%)
Sep 26, 2022 82.97 84.88 82.23 83.27 129,658 -0.05(-0.06%)
Sep 23, 2022 83.02 83.61 82.02 83.32 125,224 -0.85(-1.01%)
Sep 22, 2022 86.73 86.73 84.12 84.17 92,822 -1.20(-1.41%)
Sep 21, 2022 86.77 87.65 85.20 85.37 94,619 -1.50(-1.73%)
Sep 20, 2022 86.03 87.44 84.13 86.87 184,261 -0.04(-0.05%)
Sep 19, 2022 83.20 87.03 83.20 86.91 172,638 +2.73(+3.24%)
Sep 16, 2022 86.63 87.09 83.21 84.18 434,688 -3.22(-3.68%)
Sep 15, 2022 86.03 88.77 85.99 87.40 105,024 +0.65(+0.75%)
Sep 14, 2022 85.44 86.84 84.17 86.75 185,634 +1.51(+1.77%)
Sep 13, 2022 85.16 86.34 83.92 85.24 135,531 -1.86(-2.14%)
Sep 12, 2022 83.84 88.44 83.65 87.10 226,071 +3.26(+3.89%)
Sep 09, 2022 86.75 87.28 83.34 83.84 122,081 -2.29(-2.66%)
Sep 08, 2022 89.06 89.53 84.44 86.13 278,285 -3.41(-3.81%)
Sep 07, 2022 84.90 89.97 84.90 89.54 319,982 +4.53(+5.33%)
Sep 06, 2022 85.00 85.43 80.85 85.01 241,296 +1.08(+1.29%)
Sep 02, 2022 81.80 85.15 81.58 83.93 363,005 +1.95(+2.38%)
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.