Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,118.94 +40.08 (+0.50%) Bitcoin USD
64,232.08 +490.83 (+0.77%) CMC Crypto 200
1,384.80 -11.74 (-0.84%)
Palomar Holdings, Inc. (PLMR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 81.12 | 81.72 | 80.56 | 81.15 | 81.15 | 161,100 |
| 24 Apr 2024 | 81.83 | 82.06 | 80.23 | 81.38 | 81.38 | 88,200 |
| 23 Apr 2024 | 80.24 | 81.86 | 80.04 | 81.81 | 81.81 | 122,100 |
| 22 Apr 2024 | 79.87 | 80.86 | 78.57 | 79.84 | 79.84 | 226,200 |
| 19 Apr 2024 | 77.37 | 79.42 | 77.37 | 79.22 | 79.22 | 140,400 |
| 18 Apr 2024 | 76.80 | 78.73 | 76.20 | 77.77 | 77.77 | 228,900 |
| 17 Apr 2024 | 76.69 | 77.15 | 75.49 | 76.90 | 76.90 | 138,400 |
| 16 Apr 2024 | 75.54 | 77.17 | 74.78 | 76.47 | 76.47 | 124,500 |
| 15 Apr 2024 | 75.60 | 76.40 | 74.95 | 75.21 | 75.21 | 94,700 |
| 12 Apr 2024 | 75.12 | 76.43 | 74.09 | 74.41 | 74.41 | 142,600 |
| 11 Apr 2024 | 77.44 | 77.52 | 75.54 | 75.54 | 75.54 | 141,000 |
| 10 Apr 2024 | 76.24 | 77.38 | 75.22 | 76.94 | 76.94 | 95,700 |
| 09 Apr 2024 | 78.56 | 79.03 | 76.50 | 77.22 | 77.22 | 100,700 |
| 08 Apr 2024 | 79.69 | 79.86 | 76.08 | 78.42 | 78.42 | 136,800 |
| 05 Apr 2024 | 80.64 | 82.83 | 80.40 | 81.47 | 81.47 | 147,300 |
| 04 Apr 2024 | 83.47 | 83.75 | 80.47 | 80.56 | 80.56 | 95,300 |
| 03 Apr 2024 | 81.00 | 83.87 | 81.00 | 82.64 | 82.64 | 153,200 |
| 02 Apr 2024 | 81.52 | 81.72 | 80.33 | 81.59 | 81.59 | 151,400 |
| 01 Apr 2024 | 84.11 | 84.11 | 81.62 | 82.19 | 82.19 | 94,700 |
| 28 Mar 2024 | 83.98 | 84.71 | 83.52 | 83.83 | 83.83 | 176,000 |
| 27 Mar 2024 | 84.79 | 85.51 | 83.50 | 84.25 | 84.25 | 170,400 |
| 26 Mar 2024 | 82.02 | 84.30 | 81.96 | 83.83 | 83.83 | 144,000 |
| 25 Mar 2024 | 82.15 | 82.43 | 81.55 | 82.21 | 82.21 | 74,800 |
| 22 Mar 2024 | 82.54 | 83.56 | 81.51 | 81.70 | 81.70 | 124,600 |
| 21 Mar 2024 | 83.03 | 83.70 | 81.75 | 82.25 | 82.25 | 247,900 |
| 20 Mar 2024 | 83.02 | 83.85 | 81.89 | 82.37 | 82.37 | 258,000 |
| 19 Mar 2024 | 82.33 | 84.35 | 82.33 | 83.69 | 83.69 | 187,200 |
| 18 Mar 2024 | 82.74 | 86.25 | 81.99 | 83.00 | 83.00 | 205,900 |
| 15 Mar 2024 | 81.99 | 82.78 | 80.58 | 82.02 | 82.02 | 359,600 |
| 14 Mar 2024 | 78.18 | 84.57 | 78.14 | 82.85 | 82.85 | 515,700 |
| 13 Mar 2024 | 74.55 | 76.36 | 74.27 | 76.07 | 76.07 | 192,300 |
| 12 Mar 2024 | 73.05 | 74.82 | 71.54 | 74.15 | 74.15 | 98,300 |
| 11 Mar 2024 | 73.43 | 73.99 | 72.99 | 73.30 | 73.30 | 66,100 |
| 08 Mar 2024 | 74.44 | 75.17 | 73.88 | 74.32 | 74.32 | 78,500 |
| 07 Mar 2024 | 75.69 | 75.69 | 73.31 | 73.64 | 73.64 | 62,100 |
| 06 Mar 2024 | 73.82 | 75.20 | 73.30 | 75.05 | 75.05 | 69,100 |
| 05 Mar 2024 | 73.31 | 74.72 | 72.85 | 73.61 | 73.61 | 116,700 |
| 04 Mar 2024 | 75.46 | 76.42 | 73.80 | 73.80 | 73.80 | 178,900 |
| 01 Mar 2024 | 75.87 | 76.94 | 75.13 | 75.46 | 75.46 | 106,700 |
| 29 Feb 2024 | 75.83 | 76.44 | 75.18 | 76.14 | 76.14 | 119,700 |
| 28 Feb 2024 | 75.05 | 75.58 | 74.26 | 75.13 | 75.13 | 116,300 |
| 27 Feb 2024 | 75.51 | 75.83 | 74.54 | 75.17 | 75.17 | 145,000 |
| 26 Feb 2024 | 75.18 | 76.76 | 74.87 | 74.93 | 74.93 | 97,200 |
| 23 Feb 2024 | 75.18 | 76.65 | 74.68 | 75.74 | 75.74 | 111,000 |
| 22 Feb 2024 | 72.97 | 75.39 | 72.93 | 75.28 | 75.28 | 265,900 |
| 21 Feb 2024 | 75.83 | 75.96 | 72.87 | 73.00 | 73.00 | 332,800 |
| 20 Feb 2024 | 73.56 | 75.80 | 73.39 | 75.37 | 75.37 | 162,700 |
| 16 Feb 2024 | 74.36 | 76.10 | 73.61 | 74.13 | 74.13 | 367,400 |
| 15 Feb 2024 | 66.93 | 73.90 | 66.81 | 73.65 | 73.65 | 558,400 |
| 14 Feb 2024 | 59.45 | 63.22 | 59.45 | 62.20 | 62.20 | 419,100 |
| 13 Feb 2024 | 60.88 | 62.31 | 59.08 | 59.43 | 59.43 | 178,400 |
| 12 Feb 2024 | 60.95 | 61.94 | 60.75 | 61.64 | 61.64 | 114,600 |
| 09 Feb 2024 | 59.75 | 61.24 | 59.67 | 60.85 | 60.85 | 149,100 |
| 08 Feb 2024 | 59.17 | 60.01 | 58.77 | 59.73 | 59.73 | 69,100 |
| 07 Feb 2024 | 59.17 | 59.70 | 57.68 | 59.40 | 59.40 | 94,400 |
| 06 Feb 2024 | 58.16 | 59.35 | 57.63 | 58.81 | 58.81 | 60,100 |
| 05 Feb 2024 | 58.39 | 58.50 | 57.55 | 58.27 | 58.27 | 108,300 |
| 02 Feb 2024 | 58.73 | 59.92 | 58.27 | 58.59 | 58.59 | 60,400 |
| 01 Feb 2024 | 59.67 | 59.84 | 58.07 | 59.02 | 59.02 | 138,600 |
| 31 Jan 2024 | 60.45 | 61.06 | 59.82 | 59.87 | 59.87 | 148,600 |
| 30 Jan 2024 | 61.62 | 62.35 | 60.03 | 60.31 | 60.31 | 92,300 |
| 29 Jan 2024 | 60.13 | 61.62 | 59.92 | 61.62 | 61.62 | 126,900 |
| 26 Jan 2024 | 60.57 | 61.75 | 60.19 | 60.93 | 60.93 | 100,500 |
| 25 Jan 2024 | 60.50 | 61.31 | 58.06 | 60.00 | 60.00 | 112,300 |
| 24 Jan 2024 | 62.17 | 62.17 | 60.01 | 60.08 | 60.08 | 138,500 |
| 23 Jan 2024 | 63.00 | 63.94 | 61.53 | 61.73 | 61.73 | 161,900 |
| 22 Jan 2024 | 63.03 | 63.14 | 61.37 | 62.31 | 62.31 | 170,000 |
| 19 Jan 2024 | 62.39 | 62.71 | 61.58 | 62.50 | 62.50 | 122,400 |
| 18 Jan 2024 | 61.47 | 61.94 | 60.90 | 61.70 | 61.70 | 115,300 |
| 17 Jan 2024 | 60.30 | 61.39 | 60.23 | 61.34 | 61.34 | 131,200 |
| 16 Jan 2024 | 62.68 | 63.05 | 60.10 | 61.05 | 61.05 | 141,000 |
| 12 Jan 2024 | 60.00 | 63.00 | 59.97 | 62.72 | 62.72 | 256,000 |
| 11 Jan 2024 | 57.02 | 59.87 | 56.67 | 59.76 | 59.76 | 179,100 |
| 10 Jan 2024 | 56.08 | 56.69 | 55.25 | 56.68 | 56.68 | 114,700 |
| 09 Jan 2024 | 55.93 | 56.44 | 54.81 | 56.10 | 56.10 | 90,800 |
| 08 Jan 2024 | 57.62 | 57.62 | 55.78 | 56.21 | 56.21 | 106,700 |
| 05 Jan 2024 | 58.04 | 59.12 | 57.81 | 57.88 | 57.88 | 137,300 |
| 04 Jan 2024 | 57.98 | 59.36 | 57.23 | 58.48 | 58.48 | 131,100 |
| 03 Jan 2024 | 56.59 | 57.43 | 55.99 | 57.10 | 57.10 | 133,500 |
| 02 Jan 2024 | 54.50 | 56.68 | 54.50 | 56.67 | 56.67 | 180,400 |
| 29 Dec 2023 | 55.56 | 55.94 | 55.11 | 55.50 | 55.50 | 86,700 |
| 28 Dec 2023 | 56.14 | 56.57 | 55.53 | 55.71 | 55.71 | 87,600 |
| 27 Dec 2023 | 56.92 | 57.47 | 56.12 | 56.34 | 56.34 | 108,400 |
| 26 Dec 2023 | 57.74 | 57.74 | 56.80 | 57.00 | 57.00 | 182,700 |
| 22 Dec 2023 | 57.86 | 59.13 | 56.87 | 57.37 | 57.37 | 91,100 |
| 21 Dec 2023 | 58.32 | 58.37 | 56.69 | 57.46 | 57.46 | 118,400 |
| 20 Dec 2023 | 59.41 | 59.89 | 57.99 | 57.99 | 57.99 | 148,600 |
| 19 Dec 2023 | 58.74 | 59.76 | 58.03 | 59.38 | 59.38 | 259,300 |
| 18 Dec 2023 | 58.64 | 58.81 | 57.83 | 58.27 | 58.27 | 123,600 |
| 15 Dec 2023 | 60.84 | 61.37 | 57.87 | 58.25 | 58.25 | 378,700 |
| 14 Dec 2023 | 64.27 | 64.37 | 59.70 | 60.88 | 60.88 | 201,400 |
| 13 Dec 2023 | 61.04 | 64.04 | 60.54 | 63.37 | 63.37 | 193,000 |
| 12 Dec 2023 | 61.19 | 61.63 | 60.40 | 61.23 | 61.23 | 117,700 |
| 11 Dec 2023 | 60.86 | 61.28 | 60.42 | 61.00 | 61.00 | 99,900 |
| 08 Dec 2023 | 59.87 | 61.18 | 59.65 | 61.06 | 61.06 | 93,900 |
| 07 Dec 2023 | 62.45 | 62.52 | 59.75 | 60.15 | 60.15 | 130,600 |
| 06 Dec 2023 | 63.06 | 63.16 | 61.36 | 61.86 | 61.86 | 175,800 |
| 05 Dec 2023 | 63.34 | 64.41 | 62.56 | 63.01 | 63.01 | 183,600 |
| 04 Dec 2023 | 59.02 | 63.17 | 59.02 | 63.15 | 63.15 | 265,200 |
| 01 Dec 2023 | 58.51 | 59.44 | 58.09 | 58.84 | 58.84 | 123,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.