Palomar Holdings Inc. Common stockのデータ

Palomar Holdings Inc. Common stockの基本情報

名前 Palomar Holdings Inc. Common stock
ティッカー PLMR
国 United States
上場年 2019.0
セクター Finance

Palomar Holdings Inc. Common stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 112.48 105.49 111.77 105.49 223400.0 105.49
2021-02-12 113.5 110.19 111.58 111.87 154400.0 111.87
2021-02-11 115.4 108.57 111.23 112.49 182600.0 112.49
2021-02-10 110.76 107.05 110.76 109.99 112400.0 109.99
2021-02-09 110.03 105.3 105.47 109.68 145300.0 109.68
2021-02-08 108.71 103.11 104.96 106.38 193700.0 106.38
2021-02-05 105.06 100.77 104.64 104.35 263700.0 104.35
2021-02-04 111.46 103.35 110.01 104.8 383700.0 104.8
2021-02-03 112.17 108.5 110.81 110.06 150400.0 110.06
2021-02-02 111.11 106.1 108.11 110.32 125700.0 110.32
2021-02-01 107.4 98.93 100.0 106.6 172300.0 106.6
2021-01-29 100.0 97.61 97.61 99.59 275200.0 99.59
2021-01-28 99.76 96.48 98.72 99.31 170500.0 99.31
2021-01-27 99.55 92.71 94.33 97.87 252200.0 97.87
2021-01-26 98.9 96.74 98.26 96.97 113900.0 96.97
2021-01-25 99.95 96.15 99.92 98.29 228600.0 98.29
2021-01-22 99.94 95.63 96.76 99.93 179900.0 99.93
2021-01-21 99.67 95.47 99.03 97.63 213800.0 97.63
2021-01-20 98.26 92.62 96.58 98.0 233800.0 98.0
2021-01-19 99.09 94.99 98.87 95.39 244800.0 95.39
2021-01-15 102.7 96.59 101.31 98.06 188100.0 98.06
2021-01-14 103.34 100.46 100.65 102.34 147700.0 102.34
2021-01-13 102.66 99.01 100.14 100.46 138100.0 100.46
2021-01-12 100.96 98.86 99.95 100.55 207300.0 100.55
2021-01-11 100.72 96.96 98.59 99.37 200100.0 99.37
2021-01-08 100.77 97.71 98.49 98.98 184600.0 98.98
2021-01-07 98.65 93.41 93.66 98.36 216600.0 98.36
2021-01-06 92.22 88.14 88.16 92.07 285500.0 92.07
2021-01-05 89.22 86.58 88.32 88.86 215600.0 88.86
2021-01-04 89.39 85.37 88.68 88.31 181400.0 88.31
2020-12-31 89.31 85.8 86.9 88.84 103700.0 88.84
2020-12-30 90.9 86.43 89.93 86.9 140000.0 86.9
2020-12-29 92.81 89.84 92.39 90.32 177100.0 90.32
2020-12-28 93.75 91.03 92.54 92.56 173400.0 92.56
2020-12-24 92.55 89.35 91.64 91.16 103200.0 91.16
2020-12-23 92.0 90.37 91.41 91.63 240500.0 91.63
2020-12-22 91.05 87.08 88.19 90.8 215300.0 90.8
2020-12-21 89.3 85.42 86.7 88.67 243000.0 88.67
2020-12-18 89.95 87.34 88.02 88.51 531800.0 88.51
2020-12-17 88.65 84.27 84.27 87.39 592100.0 87.39
2020-12-16 84.56 80.25 81.39 84.27 568900.0 84.27
2020-12-15 80.47 75.52 76.46 79.73 421600.0 79.73
2020-12-14 76.76 73.0 73.0 75.18 287600.0 75.18
2020-12-11 74.32 71.45 72.7 72.53 218100.0 72.53
2020-12-10 73.14 68.83 70.0 73.08 331500.0 73.08
2020-12-09 70.55 67.3 68.9 70.09 417100.0 70.09
2020-12-08 78.0 67.38 67.38 68.92 836800.0 68.92
2020-12-07 66.83 65.5 65.5 65.91 212500.0 65.91
2020-12-04 67.62 65.06 66.86 65.9 209900.0 65.9
2020-12-03 68.07 66.49 67.21 67.15 254100.0 67.15
2020-12-02 69.75 66.29 68.53 67.3 234600.0 67.3
2020-12-01 68.96 65.1 67.04 68.53 398000.0 68.53
2020-11-30 68.31 65.72 67.18 66.1 430900.0 66.1
2020-11-27 68.6 66.11 67.13 67.37 149600.0 67.37
2020-11-25 67.78 65.87 67.44 66.36 619800.0 66.36
2020-11-24 70.27 66.43 69.76 67.53 493200.0 67.53
2020-11-23 71.67 69.02 70.21 69.94 445900.0 69.94
2020-11-20 72.61 69.65 72.38 70.11 324200.0 70.11
2020-11-19 73.67 71.24 71.79 72.77 329100.0 72.77
2020-11-18 72.85 70.1 70.47 72.09 419800.0 72.09
2020-11-17 74.48 70.06 73.5 70.3 452600.0 70.3
2020-11-16 76.11 71.82 75.94 73.59 611900.0 73.59
2020-11-13 82.0 75.35 82.0 75.68 613000.0 75.68
2020-11-12 85.48 80.97 84.63 81.08 664500.0 81.08
2020-11-11 96.0 86.56 91.7 86.92 421800.0 86.92
2020-11-10 100.5 95.53 99.6 98.5 233300.0 98.5
2020-11-09 103.34 99.26 100.98 99.38 235900.0 99.38
2020-11-06 99.33 96.08 97.38 98.65 152000.0 98.65
2020-11-05 97.62 94.59 95.42 97.6 120000.0 97.6
2020-11-04 94.48 88.5 90.25 93.82 145900.0 93.82
2020-11-03 94.23 88.29 91.47 89.32 336300.0 89.32
2020-11-02 92.7 89.22 90.61 90.92 196800.0 90.92
2020-10-30 92.1 88.04 91.72 89.17 205500.0 89.17
2020-10-29 95.0 92.14 93.83 92.66 125900.0 92.66
2020-10-28 97.33 92.21 95.41 93.17 176000.0 93.17
2020-10-27 98.45 94.58 94.75 97.61 226300.0 97.61
2020-10-26 95.13 91.74 91.74 94.14 166600.0 94.14
2020-10-23 93.55 90.25 91.16 93.07 152800.0 93.07
2020-10-22 91.53 88.45 88.61 90.95 130900.0 90.95
2020-10-21 90.33 86.89 89.07 88.42 173100.0 88.42
2020-10-20 90.88 88.1 89.83 88.9 254000.0 88.9
2020-10-19 91.56 89.32 91.06 89.57 174000.0 89.57
2020-10-16 92.71 90.64 91.78 91.06 239400.0 91.06
2020-10-15 92.95 86.08 86.31 91.54 247800.0 91.54
2020-10-14 90.05 87.59 88.66 87.63 312900.0 87.63
2020-10-13 88.66 84.22 84.54 87.97 447600.0 87.97
2020-10-12 86.33 83.95 84.52 84.58 298800.0 84.58
2020-10-09 84.74 82.6 82.65 84.06 454400.0 84.06
2020-10-08 87.55 81.37 87.0 82.58 644000.0 82.58
2020-10-07 94.47 85.6 88.01 86.36 1120100.0 86.36
2020-10-06 98.94 84.59 98.94 88.02 2674100.0 88.02
2020-10-05 109.78 107.0 107.49 108.84 237600.0 108.84
2020-10-02 108.33 102.2 102.5 105.73 357000.0 105.73
2020-10-01 105.83 103.56 105.83 104.64 292000.0 104.64
2020-09-30 106.06 103.08 104.2 104.24 291300.0 104.24
2020-09-29 104.87 100.76 101.12 103.89 273600.0 103.89
2020-09-28 102.3 99.7 100.64 101.07 189400.0 101.07
2020-09-25 100.75 97.07 98.07 99.19 314700.0 99.19
2020-09-24 100.93 97.09 98.53 98.85 168700.0 98.85
2020-09-23 103.85 99.05 101.78 99.39 192400.0 99.39
2020-09-22 102.98 98.04 98.83 102.52 378900.0 102.52
2020-09-21 100.55 96.38 98.13 98.71 430600.0 98.71
2020-09-18 105.4 99.37 104.76 100.53 1173900.0 100.53
2020-09-17 106.63 99.31 106.01 103.25 412500.0 103.25
2020-09-16 111.72 107.31 107.66 108.77 344600.0 108.77
2020-09-15 109.01 105.82 109.01 106.85 220500.0 106.85
2020-09-14 109.15 106.17 106.83 107.22 197000.0 107.22
2020-09-11 106.76 103.33 104.74 104.64 203500.0 104.64
2020-09-10 109.64 103.49 105.57 103.49 268800.0 103.49
2020-09-09 108.35 100.89 101.15 105.37 370600.0 105.37
2020-09-08 102.27 88.76 101.02 98.95 838600.0 98.95
2020-09-04 113.84 102.26 112.0 106.89 376500.0 106.89
2020-09-03 117.89 108.93 117.74 111.33 309200.0 111.33
2020-09-02 121.87 117.07 119.65 119.24 449300.0 119.24
2020-09-01 115.88 111.53 112.93 115.78 286800.0 115.78
2020-08-31 112.76 108.7 109.63 112.35 224000.0 112.35
2020-08-28 110.66 108.85 109.64 110.01 309900.0 110.01
2020-08-27 109.15 105.64 108.71 108.59 266600.0 108.59
2020-08-26 109.45 106.27 107.05 106.42 233100.0 106.42
2020-08-25 110.84 107.52 108.98 107.63 256200.0 107.63
2020-08-24 109.15 105.95 106.39 108.82 205000.0 108.82
2020-08-21 107.57 103.69 105.93 105.24 229500.0 105.24
2020-08-20 108.0 103.67 103.67 106.02 219600.0 106.02
2020-08-19 107.55 103.28 104.25 104.88 288700.0 104.88
2020-08-18 104.0 101.45 102.2 103.64 295700.0 103.64
2020-08-17 102.68 99.57 101.14 102.17 171100.0 102.17
2020-08-14 102.78 98.91 101.92 100.31 192400.0 100.31
2020-08-13 103.4 101.37 102.16 101.56 157900.0 101.56
2020-08-12 105.22 101.03 102.53 101.61 190100.0 101.61
2020-08-11 106.84 101.37 105.19 102.06 274200.0 102.06
2020-08-10 107.0 103.2 103.2 105.43 323600.0 105.43
2020-08-07 102.99 97.19 97.56 102.33 284100.0 102.33
2020-08-06 100.0 96.81 99.21 97.66 226600.0 97.66
2020-08-05 103.7 95.84 101.99 98.84 524900.0 98.84
2020-08-04 99.98 91.98 98.18 95.45 452000.0 95.45
2020-08-03 98.12 92.07 92.59 97.23 335600.0 97.23
2020-07-31 91.37 87.53 88.19 91.34 256900.0 91.34
2020-07-30 90.12 86.69 87.03 87.51 171300.0 87.51
2020-07-29 89.38 85.77 85.77 88.11 201700.0 88.11
2020-07-28 86.89 84.36 85.79 85.55 266700.0 85.55
2020-07-27 84.99 82.12 82.79 84.16 160100.0 84.16
2020-07-24 84.1 81.09 83.68 82.3 170100.0 82.3
2020-07-23 88.27 83.13 86.49 84.53 264100.0 84.53
2020-07-22 87.77 84.71 84.71 86.42 147200.0 86.42
2020-07-21 85.89 82.66 83.84 84.92 198000.0 84.92
2020-07-20 84.41 81.22 81.26 83.12 184000.0 83.12
2020-07-17 81.24 77.34 80.96 81.2 295100.0 81.2
2020-07-16 83.27 79.15 82.06 80.35 327400.0 80.35
2020-07-15 86.99 81.01 86.84 82.47 393500.0 82.47
2020-07-14 86.58 83.31 85.69 85.73 393400.0 85.73
2020-07-13 94.78 86.73 92.24 87.13 308800.0 87.13
2020-07-10 91.55 88.06 90.38 90.73 182300.0 90.73
2020-07-09 91.96 87.9 91.3 90.46 289500.0 90.46
2020-07-08 91.28 87.26 87.76 90.81 415000.0 90.81
2020-07-07 89.97 86.64 89.29 87.44 347300.0 87.44
2020-07-06 92.84 87.3 89.48 88.43 318100.0 88.43
2020-07-02 90.64 85.56 88.65 87.51 286900.0 87.51
2020-07-01 89.67 84.88 86.06 87.97 425000.0 87.97
2020-06-30 86.89 82.3 82.51 85.76 274400.0 85.76
2020-06-29 83.67 78.42 79.64 81.97 249500.0 81.97
2020-06-26 82.62 77.71 82.62 78.6 632100.0 78.6
2020-06-25 84.99 82.07 84.58 83.23 326600.0 83.23
2020-06-24 84.68 82.0 83.12 84.0 828900.0 84.0
2020-06-23 85.96 83.33 84.67 83.61 222200.0 83.61
2020-06-22 83.79 81.92 82.81 83.61 195800.0 83.61
2020-06-19 83.53 80.58 82.13 83.2 429300.0 83.2
2020-06-18 85.17 81.02 84.28 81.68 312300.0 81.68
2020-06-17 85.92 82.46 83.35 84.3 333400.0 84.3
2020-06-16 84.71 81.36 82.82 82.65 532500.0 82.65
2020-06-15 81.84 75.35 76.26 81.42 311200.0 81.42
2020-06-12 80.85 77.42 80.0 78.0 277800.0 78.0
2020-06-11 78.98 75.97 76.54 78.01 311600.0 78.01
2020-06-10 80.95 77.04 80.26 78.8 378400.0 78.8
2020-06-09 82.95 78.5 78.6 80.88 293300.0 80.88
2020-06-08 86.65 78.81 83.71 79.98 654300.0 79.98
2020-06-05 87.14 81.11 84.86 82.62 624200.0 82.62
2020-06-04 84.07 80.61 80.75 82.81 360300.0 82.81
2020-06-03 82.5 76.31 77.12 81.75 391100.0 81.75
2020-06-02 77.5 75.15 76.94 76.53 299500.0 76.53
2020-06-01 77.45 72.0 73.53 76.42 465100.0 76.42
2020-05-29 77.8 71.1 74.02 74.42 4220200.0 74.42
2020-05-28 75.87 69.54 72.82 74.76 1445700.0 74.76
2020-05-27 65.7 61.08 64.29 65.51 198800.0 65.51
2020-05-26 65.1 63.02 64.0 63.47 186700.0 63.47
2020-05-22 64.22 60.0 61.24 62.31 200700.0 62.31
2020-05-21 63.39 60.37 61.78 61.78 185800.0 61.78
2020-05-20 63.5 61.57 63.09 62.25 494100.0 62.25
2020-05-19 65.89 59.12 59.8 64.02 290400.0 64.02
2020-05-18 62.77 59.15 59.9 60.3 189800.0 60.3
2020-05-15 58.93 54.66 56.01 57.85 106700.0 57.85
2020-05-14 57.4 54.0 56.25 56.24 203100.0 56.24
2020-05-13 58.39 52.04 57.4 56.54 242700.0 56.54
2020-05-12 60.81 57.5 59.95 57.87 258400.0 57.87
2020-05-11 61.01 58.19 59.06 59.71 208200.0 59.71
2020-05-08 61.25 58.11 60.77 59.8 194800.0 59.8
2020-05-07 61.34 57.24 57.58 60.54 234000.0 60.54
2020-05-06 62.5 55.64 61.0 56.25 276200.0 56.25
2020-05-05 58.24 54.56 55.31 57.56 253100.0 57.56
2020-05-04 54.44 52.16 53.46 53.87 141500.0 53.87
2020-05-01 57.3 51.46 56.85 53.79 362800.0 53.79
2020-04-30 60.52 57.16 59.8 58.5 225100.0 58.5
2020-04-29 60.89 56.19 57.27 60.42 225100.0 60.42
2020-04-28 57.6 54.49 57.6 56.33 144300.0 56.33
2020-04-27 57.9 55.96 56.23 56.3 185300.0 56.3
2020-04-24 56.56 52.53 56.47 56.27 264200.0 56.27
2020-04-23 61.8 55.31 60.66 56.27 286700.0 56.27
2020-04-22 62.32 56.72 62.32 58.97 390400.0 58.97
2020-04-21 65.55 54.04 64.43 55.16 541400.0 55.16
2020-04-20 65.5 58.09 58.09 63.35 604400.0 63.35
2020-04-17 61.0 55.24 56.89 58.19 459100.0 58.19
2020-04-16 57.5 52.51 56.83 55.24 176100.0 55.24
2020-04-15 57.9 54.39 54.73 55.87 192300.0 55.87
2020-04-14 57.44 53.75 53.84 56.52 166600.0 56.52
2020-04-13 57.89 51.75 56.62 51.83 185800.0 51.83
2020-04-09 56.98 53.79 54.55 56.64 150300.0 56.64
2020-04-08 56.53 50.55 50.55 53.61 169800.0 53.61
2020-04-07 54.99 49.67 53.86 50.42 225600.0 50.42
2020-04-06 54.23 48.93 50.56 52.55 266700.0 52.55
2020-04-03 54.44 47.16 54.44 48.99 223500.0 48.99
2020-04-02 58.0 50.33 54.23 54.46 244600.0 54.46
2020-04-01 57.26 53.15 55.63 54.72 217500.0 54.72
2020-03-31 60.2 56.86 58.5 58.16 222000.0 58.16
2020-03-30 59.58 54.69 56.23 59.26 287700.0 59.26
2020-03-27 58.31 54.64 54.69 55.54 380700.0 55.54
2020-03-26 58.48 50.97 50.97 56.3 277100.0 56.3
2020-03-25 52.96 48.29 49.22 50.84 224600.0 50.84
2020-03-24 54.72 46.9 48.01 50.99 255400.0 50.99
2020-03-23 48.64 43.01 48.0 46.15 305500.0 46.15
2020-03-20 51.94 44.47 44.47 47.93 1095600.0 47.93
2020-03-19 47.44 39.98 42.25 43.61 296900.0 43.61
2020-03-18 46.0 39.42 45.18 42.61 232200.0 42.61
2020-03-17 47.97 41.39 42.5 47.25 354500.0 47.25
2020-03-16 43.35 39.21 40.83 41.96 346700.0 41.96
2020-03-13 47.48 40.9 44.43 47.11 409500.0 47.11
2020-03-12 45.83 41.91 44.92 42.51 249700.0 42.51
2020-03-11 51.82 47.2 49.85 47.51 229100.0 47.51
2020-03-10 52.96 48.52 51.99 51.12 267100.0 51.12
2020-03-09 53.0 48.02 50.65 50.93 461200.0 50.93
2020-03-06 55.11 53.12 53.89 54.36 216500.0 54.36
2020-03-05 56.52 54.14 54.85 55.81 372700.0 55.81
2020-03-04 56.47 54.25 55.35 55.92 235000.0 55.92
2020-03-03 55.97 52.55 53.25 54.07 235100.0 54.07
2020-03-02 53.54 51.38 51.75 52.64 240500.0 52.64
2020-02-28 51.2 49.03 50.1 50.81 291600.0 50.81
2020-02-27 54.0 50.1 51.25 51.78 302100.0 51.78
2020-02-26 55.42 52.04 54.54 53.04 252500.0 53.04
2020-02-25 58.79 52.84 57.92 54.62 456900.0 54.62
2020-02-24 59.62 56.0 58.1 57.85 238300.0 57.85
2020-02-21 61.42 57.76 61.1 60.02 211900.0 60.02
2020-02-20 62.96 59.08 59.37 61.48 466300.0 61.48
2020-02-19 59.86 52.0 52.59 57.62 593500.0 57.62
2020-02-18 60.21 55.61 58.41 56.62 445200.0 56.62