Palomar Holdings, Inc.PLMRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $121.75 | $126.06 | $121.75 | $124.22 | 236,553 |
| 1/30/2026 | $122.04 | $124.98 | $119.72 | $123.59 | 266,027 |
| 1/29/2026 | $119.88 | $123.87 | $119.88 | $123.21 | 218,400 |
| 1/28/2026 | $122.11 | $122.84 | $119.43 | $119.70 | 195,607 |
| 1/27/2026 | $126.54 | $129.67 | $121.11 | $121.87 | 171,900 |
| 1/26/2026 | $126.11 | $130.81 | $125.64 | $126.96 | 188,905 |
| 1/23/2026 | $127.09 | $128.47 | $123.17 | $124.95 | 230,972 |
| 1/22/2026 | $129.63 | $130.07 | $127.21 | $127.83 | 155,323 |
| 1/21/2026 | $130.14 | $130.87 | $127.29 | $130.00 | 158,900 |
| 1/20/2026 | $127.57 | $131.66 | $127.23 | $130.63 | 167,330 |
| 1/16/2026 | $130.00 | $131.46 | $127.57 | $128.46 | 138,053 |
| 1/15/2026 | $129.75 | $133.43 | $129.75 | $130.41 | 198,744 |
| 1/14/2026 | $128.00 | $132.13 | $128.00 | $130.31 | 168,756 |
| 1/13/2026 | $130.59 | $130.59 | $126.21 | $127.57 | 133,949 |
| 1/12/2026 | $127.48 | $131.00 | $127.14 | $130.48 | 170,831 |
| 1/9/2026 | $129.97 | $131.70 | $127.67 | $128.69 | 145,000 |
| 1/8/2026 | $129.52 | $132.89 | $129.52 | $129.96 | 171,022 |
| 1/7/2026 | $131.28 | $131.53 | $127.39 | $129.34 | 166,325 |
| 1/6/2026 | $136.29 | $137.37 | $126.69 | $130.70 | 285,800 |
| 1/5/2026 | $131.10 | $138.00 | $131.10 | $136.07 | 270,826 |
| 1/2/2026 | $134.56 | $135.30 | $130.32 | $131.82 | 230,234 |
| 12/31/2025 | $134.92 | $136.31 | $134.70 | $134.76 | 145,600 |
| 12/30/2025 | $134.43 | $135.45 | $134.34 | $134.92 | 111,425 |
| 12/29/2025 | $134.73 | $136.24 | $133.82 | $135.38 | 131,200 |
| 12/26/2025 | $136.63 | $136.92 | $134.41 | $134.78 | 100,931 |
| 12/24/2025 | $136.88 | $137.00 | $135.64 | $136.02 | 71,519 |
| 12/23/2025 | $136.71 | $139.50 | $136.71 | $137.32 | 245,559 |
| 12/22/2025 | $134.76 | $137.99 | $134.63 | $136.67 | 167,136 |
| 12/19/2025 | $133.46 | $135.93 | $133.21 | $134.96 | 515,120 |
| 12/18/2025 | $129.24 | $134.50 | $129.03 | $133.87 | 310,945 |
| 12/17/2025 | $127.10 | $130.48 | $126.21 | $129.53 | 216,700 |
| 12/16/2025 | $125.78 | $128.22 | $125.00 | $127.54 | 261,304 |
| 12/15/2025 | $127.00 | $128.59 | $123.88 | $125.52 | 251,930 |
| 12/12/2025 | $123.00 | $127.50 | $122.55 | $126.59 | 323,682 |
| 12/11/2025 | $119.57 | $123.20 | $119.57 | $122.29 | 217,200 |
| 12/10/2025 | $118.27 | $120.44 | $117.00 | $118.67 | 246,443 |
| 12/9/2025 | $115.80 | $120.35 | $115.80 | $117.85 | 262,200 |
| 12/8/2025 | $116.42 | $116.71 | $113.00 | $115.43 | 183,913 |
| 12/5/2025 | $119.83 | $120.00 | $115.70 | $116.42 | 230,500 |
| 12/4/2025 | $117.94 | $121.75 | $117.01 | $120.02 | 390,511 |
| 12/3/2025 | $121.84 | $122.92 | $117.46 | $117.98 | 192,000 |
| 12/2/2025 | $122.11 | $124.22 | $121.30 | $122.07 | 239,642 |
| 12/1/2025 | $123.28 | $124.66 | $121.56 | $122.41 | 196,918 |
| 11/28/2025 | $124.61 | $125.25 | $123.29 | $124.21 | 96,400 |
| 11/26/2025 | $124.21 | $125.52 | $123.23 | $123.95 | 311,600 |
| 11/25/2025 | $123.42 | $126.06 | $123.26 | $123.84 | 215,212 |
| 11/24/2025 | $122.37 | $123.85 | $119.00 | $123.42 | 394,600 |
| 11/21/2025 | $121.52 | $124.46 | $120.06 | $122.81 | 246,645 |
| 11/20/2025 | $125.89 | $128.03 | $121.45 | $121.66 | 276,900 |
| 11/19/2025 | $128.84 | $129.99 | $124.72 | $125.50 | 222,600 |
| 11/18/2025 | $128.52 | $130.80 | $127.88 | $129.62 | 187,200 |
| 11/17/2025 | $129.26 | $130.55 | $127.60 | $128.48 | 184,200 |
| 11/14/2025 | $129.75 | $130.34 | $127.61 | $129.72 | 244,313 |
| 11/13/2025 | $131.80 | $132.80 | $128.75 | $130.06 | 298,021 |
| 11/12/2025 | $132.04 | $134.50 | $131.53 | $132.45 | 325,300 |
| 11/11/2025 | $130.40 | $132.66 | $129.57 | $132.08 | 215,708 |
| 11/10/2025 | $128.00 | $131.07 | $126.18 | $129.51 | 402,862 |
| 11/7/2025 | $121.19 | $130.47 | $118.57 | $128.06 | 699,900 |
| 11/6/2025 | $116.00 | $118.50 | $115.24 | $117.79 | 391,300 |
| 11/5/2025 | $115.58 | $117.49 | $115.56 | $116.71 | 167,300 |