Skip to main content
Palomar Holdings, Inc. (PLMR)
NASDAQ: PLMR · Real-Time Price · USD
127.12
+1.03 (0.82%)
At close: Apr 28, 2026, 4:00 PM EDT
124.97
-2.15 (-1.69%)
After-hours: Apr 28, 2026, 7:24 PM EDT

Palomar Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026127.43128.57125.48127.12127.120.82%190,666
Apr 27, 2026126.19127.88124.08126.09126.090.02%239,251
Apr 24, 2026128.08129.31124.26126.07126.07-2.04%404,312
Apr 23, 2026130.07131.91128.10128.70128.70-0.26%148,272
Apr 22, 2026131.75132.07127.75129.04129.04-2.06%177,349
Apr 21, 2026132.61132.61129.27131.75131.75-0.50%212,677
Apr 20, 2026133.18134.79131.82132.41132.41-0.11%182,455
Apr 17, 2026132.14135.14130.93132.55132.550.87%185,818
Apr 16, 2026129.46132.18129.41131.41131.411.06%176,948
Apr 15, 2026129.84131.32128.41130.03130.03-0.66%180,980
Apr 14, 2026127.88130.97127.74130.89130.891.96%134,627
Apr 13, 2026127.71130.11127.21128.38128.380.45%261,840
Apr 10, 2026133.51133.51127.79127.80127.80-4.43%276,251
Apr 9, 2026128.32136.22127.46133.72133.724.18%264,462
Apr 8, 2026125.58129.21125.58128.35128.352.60%349,033
Apr 7, 2026122.57125.71122.40125.10125.102.66%228,894
Apr 6, 2026119.46122.23119.28121.86121.861.47%88,518
Apr 2, 2026116.39120.16115.25120.10120.102.95%145,415
Apr 1, 2026119.08119.17115.23116.66116.66-2.38%150,940
Mar 31, 2026121.03121.78118.22119.50119.50-0.12%205,856
Mar 30, 2026117.74120.38117.59119.64119.642.41%185,913
Mar 27, 2026120.60121.14116.82116.83116.83-3.68%178,475
Mar 26, 2026121.40122.81118.56121.29121.29-0.45%230,276
Mar 25, 2026122.63124.00121.02121.84121.84-0.13%216,902
Mar 24, 2026120.86122.82120.52122.00122.001.24%235,564
Mar 23, 2026117.60122.23116.35120.50120.503.08%226,114
Mar 20, 2026117.69117.69114.75116.90116.900.65%698,526
Mar 19, 2026117.00117.08115.02116.15116.15-0.94%282,862
Mar 18, 2026117.99117.99114.90117.25117.25-1.51%329,428
Mar 17, 2026120.25123.86118.49119.05119.05-1.00%267,528
Mar 16, 2026120.43122.47118.86120.25120.250.05%233,947
Mar 13, 2026121.28121.57118.52120.19120.190.33%153,403
Mar 12, 2026119.52121.75117.53119.80119.80-0.09%183,864
Mar 11, 2026121.92123.04119.85119.91119.91-2.65%199,710
Mar 10, 2026121.97124.36120.75123.17123.170.29%177,962
Mar 9, 2026126.39126.40120.28122.81122.81-3.54%151,690
Mar 6, 2026126.16127.71123.85127.32127.320.17%187,968
Mar 5, 2026123.77127.31123.52127.11127.112.17%239,631
Mar 4, 2026124.70125.75122.79124.41124.41-0.35%164,833
Mar 3, 2026125.96126.15121.43124.85124.85-1.38%128,617
Mar 2, 2026121.09127.39121.09126.60126.602.34%186,792
Feb 27, 2026122.02124.00120.45123.71123.711.53%228,140
Feb 26, 2026122.50124.71120.52121.85121.850.14%317,673
Feb 25, 2026122.51122.51118.46121.68121.680.61%256,131
Feb 24, 2026120.94121.98118.04120.94120.940.16%403,059
Feb 23, 2026121.71123.86120.33120.75120.750.12%262,933
Feb 20, 2026124.21124.60120.33120.61120.61-2.28%332,774
Feb 19, 2026128.04128.75123.07123.42123.42-3.46%373,443
Feb 18, 2026129.14130.39124.01127.84127.84-1.65%579,921
Feb 17, 2026133.24134.94129.99129.99129.99-1.60%297,738
Feb 13, 2026127.30136.58126.92132.10132.104.01%495,480
Feb 12, 2026132.37133.86117.00127.01127.01-3.52%855,271
Feb 11, 2026129.33133.36126.19131.64131.641.85%382,305
Feb 10, 2026126.51130.67126.44129.25129.252.14%272,062
Feb 9, 2026127.51129.68124.76126.54126.54-0.85%406,282
Feb 6, 2026129.23130.17124.92127.62127.62-1.18%373,928
Feb 5, 2026124.38131.18123.88129.15129.155.01%299,897
Feb 4, 2026123.14124.04121.06122.99122.990.90%251,428
Feb 3, 2026122.66124.82118.44121.89121.89-1.88%370,948
Feb 2, 2026121.75126.06121.75124.22124.220.51%240,841
Jan 30, 2026122.04124.98119.72123.59123.590.31%266,027
Jan 29, 2026119.88123.87119.88123.21123.212.93%218,389
Jan 28, 2026122.11122.84119.43119.70119.70-1.78%195,607
Jan 27, 2026126.54129.67121.11121.87121.87-4.01%171,895
Jan 26, 2026126.11130.81125.64126.96126.961.61%188,905
Jan 23, 2026127.09128.47123.17124.95124.95-2.25%230,972
Jan 22, 2026129.63130.08127.21127.83127.83-1.67%155,323
Jan 21, 2026130.14130.87127.29130.00130.00-0.48%158,880
Jan 20, 2026127.57131.66127.23130.63130.631.69%167,330
Jan 16, 2026130.00131.46127.57128.46128.46-1.50%138,053
Jan 15, 2026129.75133.44129.75130.41130.410.08%198,744
Jan 14, 2026128.00132.13128.00130.31130.312.15%168,756
Jan 13, 2026130.59130.59126.21127.57127.57-2.23%133,949
Jan 12, 2026127.48131.00127.14130.48130.481.39%170,831
Jan 9, 2026129.97131.70127.67128.69128.69-0.98%144,979
Jan 8, 2026129.52132.89129.52129.96129.960.48%171,022
Jan 7, 2026131.28131.53127.39129.34129.34-1.04%166,325
Jan 6, 2026136.29137.37126.70130.70130.70-3.95%285,763
Jan 5, 2026131.10138.00131.10136.07136.073.22%270,826
Jan 2, 2026134.56135.30130.33131.82131.82-2.18%230,234
Dec 31, 2025134.92136.31134.70134.76134.76-0.12%145,588
Dec 30, 2025134.43135.45134.34134.92134.92-0.34%111,425
Dec 29, 2025134.73136.24133.82135.38135.380.45%131,162
Dec 26, 2025136.63136.92134.41134.78134.78-0.91%100,931
Dec 24, 2025136.88137.00135.64136.02136.02-0.95%71,519
Dec 23, 2025136.71139.50136.71137.32137.320.48%245,559
Dec 22, 2025134.76137.99134.63136.67136.671.27%167,136
Dec 19, 2025133.46135.93133.21134.96134.960.82%515,120
Dec 18, 2025129.24134.50129.03133.87133.873.35%310,945
Dec 17, 2025127.10130.48126.21129.53129.531.56%216,691
Dec 16, 2025125.78128.22125.00127.54127.541.61%261,304
Dec 15, 2025127.00128.59123.88125.52125.52-0.85%251,930
Dec 12, 2025123.00127.50122.55126.59126.593.52%323,682
Dec 11, 2025119.57123.20119.57122.29122.293.05%217,167
Dec 10, 2025118.27120.44117.00118.67118.670.70%246,443
Dec 9, 2025115.80120.35115.80117.85117.852.10%262,159
Dec 8, 2025116.42116.71113.00115.43115.43-0.85%183,913
Dec 5, 2025119.83120.00115.70116.42116.42-3.00%230,497
Dec 4, 2025117.94121.75117.01120.02120.021.73%390,511
Dec 3, 2025121.84122.92117.46117.98117.98-3.35%191,957