Pelagos Insurance Capital Stock Price History
NYSE: PLGOFinanceProperty-Casualty InsurersUSD
24.28-0.17 (-0.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PLGO price history at a glance
The price history for Pelagos Insurance Capital (PLGO) on this page begins on June 26, 2023, when the stock closed at $13.65; it most recently closed at $24.28 on October 5, 2026. The highest price in this record is $26.34, reached on July 27, 2026; the latest close is 7.8% below that peak. Over roughly 3 years the share price changed +77.9%, a 19.2% compound annual price return (excluding dividends).
In the last 12 months alone, PLGO has gained 32.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $26.34
- Date of high
- Jul 27, 2026
- Low since 2023
- $11.55
- Date of low
- Nov 27, 2023
- 52-week high
- $26.34
- 52-week low
- $17.58
- IPO year
- 2023
- Last close
- $24.28
PLGO returns
1 week
+0.12%
1 month
-2.45%
3 months
-3.15%
6 months
+21.10%
Year to date
+24.07%
1 year
+32.61%
3 years
+71.59%
PLGO price return, excluding dividends.
PLGO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.28 | +25.28% |
| 2025 | 19.38 | +12.09% |
| 2024 | 17.29 | +36.46% |
| 2023* | 12.67 | -7.18% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
PLGO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.19 | 24.47 | 24.19 | 24.28 | -0.70% | |
| 23.88 | 24.47 | 23.74 | 24.45 | +2.69% | |
| 23.82 | 24.01 | 23.67 | 23.81 | +0.17% | |
| 24.57 | 24.58 | 23.66 | 23.77 | -3.10% | |
| 24.28 | 24.66 | 24.28 | 24.53 | +1.15% | |
| 24.33 | 24.45 | 24.04 | 24.25 | -0.41% | |
| 23.77 | 24.36 | 23.61 | 24.35 | +2.92% | |
| 23.89 | 23.99 | 23.59 | 23.66 | -0.88% | |
| 23.79 | 24.00 | 23.65 | 23.87 | -0.21% | |
| 24.04 | 24.19 | 23.84 | 23.92 | -0.17% | |
| 24.07 | 24.15 | 23.91 | 23.96 | -0.17% | |
| 23.93 | 24.31 | 23.93 | 24.00 | +0.38% | |
| 23.50 | 24.05 | 23.44 | 23.91 | +1.49% | |
| 23.76 | 24.02 | 23.46 | 23.56 | -0.46% | |
| 23.71 | 23.77 | 23.52 | 23.67 | +0.55% | |
| 24.00 | 24.00 | 23.54 | 23.54 | -2.16% | |
| 24.39 | 24.42 | 24.06 | 24.06 | -0.54% | |
| 24.81 | 24.87 | 24.13 | 24.19 | -1.83% | |
| 24.91 | 24.94 | 24.58 | 24.64 | -1.12% | |
| 25.21 | 25.60 | 24.86 | 24.92 | -1.11% | |
| 25.08 | 25.50 | 25.06 | 25.20 | +0.12% | |
| 25.13 | 25.25 | 24.84 | 25.17 | +1.12% | |
| 24.83 | 25.14 | 24.65 | 24.89 | +0.24% | |
| 25.03 | 25.13 | 24.65 | 24.83 | -1.94% | |
| 25.27 | 25.50 | 25.07 | 25.32 | -0.94% | |
| 25.29 | 25.88 | 25.09 | 25.56 | +2.44% | |
| 24.92 | 25.14 | 24.74 | 24.95 | +0.85% | |
| 24.51 | 24.84 | 24.42 | 24.74 | +1.35% | |
| 24.52 | 24.56 | 24.34 | 24.41 | -0.45% | |
| 24.49 | 24.76 | 24.49 | 24.52 | +0.37% | |
| 24.20 | 24.55 | 24.16 | 24.43 | -0.24% | |
| 24.24 | 24.50 | 24.10 | 24.49 | +1.37% | |
| 24.13 | 24.39 | 23.95 | 24.16 | +0.58% | |
| 24.26 | 24.60 | 23.94 | 24.02 | -0.08% | |
| 23.99 | 24.16 | 23.91 | 24.04 | +0.63% | |
| 23.19 | 23.96 | 23.08 | 23.89 | +2.36% | |
| 23.75 | 23.77 | 23.31 | 23.34 | -1.06% | |
| 23.99 | 24.20 | 23.49 | 23.59 | +0.25% | |
| 23.85 | 24.13 | 23.48 | 23.53 | -1.30% | |
| 22.60 | 23.85 | 22.24 | 23.84 | +4.79% | |
| 21.08 | 24.01 | 20.85 | 22.75 | -6.46% | |
| 24.44 | 24.76 | 24.29 | 24.32 | -0.69% | |
| 24.73 | 24.78 | 24.41 | 24.49 | -0.53% | |
| 24.83 | 25.05 | 24.53 | 24.62 | -1.64% | |
| 25.29 | 25.31 | 25.02 | 25.03 | -2.00% | |
| 25.78 | 26.12 | 25.40 | 25.54 | -0.04% | |
| 25.30 | 25.60 | 25.19 | 25.55 | +1.91% | |
| 25.37 | 25.69 | 24.93 | 25.07 | -0.95% | |
| 25.35 | 25.65 | 25.10 | 25.31 | +0.08% | |
| 24.98 | 25.49 | 24.21 | 25.29 | +0.92% | |
| 25.69 | 25.69 | 24.93 | 25.06 | -1.65% | |
| 25.71 | 25.84 | 25.27 | 25.48 | -1.92% | |
| 26.08 | 26.34 | 25.89 | 25.98 | +0.19% | |
| 25.62 | 26.06 | 25.41 | 25.93 | +1.37% | |
| 25.24 | 25.67 | 25.13 | 25.58 | +1.87% | |
| 24.98 | 25.24 | 24.19 | 25.11 | -0.24% | |
| 25.43 | 25.43 | 24.93 | 25.17 | -1.53% | |
| 25.57 | 25.72 | 25.07 | 25.56 | -0.08% | |
| 25.39 | 26.18 | 25.39 | 25.58 | +0.71% | |
| 25.43 | 26.02 | 25.22 | 25.40 | -0.16% | |
| 24.63 | 25.45 | 24.61 | 25.44 | +2.66% | |
| 25.01 | 25.45 | 24.41 | 24.78 | -1.78% | |
| 25.37 | 25.50 | 25.19 | 25.23 | -0.47% | |
| 25.15 | 25.50 | 24.84 | 25.35 | +1.12% | |
| 25.23 | 25.26 | 24.93 | 25.07 | +0.32% | |
| 24.99 | 25.00 | 24.56 | 24.99 | +0.48% | |
| 24.62 | 24.96 | 23.94 | 24.87 | +1.59% | |
| 24.76 | 25.27 | 24.34 | 24.48 | -0.61% | |
| 25.54 | 25.54 | 24.54 | 24.63 | -3.64% | |
| 25.24 | 25.60 | 24.75 | 25.56 | +2.32% | |
| 24.73 | 25.14 | 24.41 | 24.98 | +2.59% | |
| 24.76 | 24.92 | 24.27 | 24.35 | -1.74% | |
| 24.62 | 24.95 | 24.46 | 24.78 | +0.16% | |
| 23.88 | 24.74 | 23.80 | 24.74 | +4.08% | |
| 23.63 | 23.96 | 23.51 | 23.77 | -0.54% | |
| 23.64 | 24.16 | 23.37 | 23.90 | +1.49% | |
| 23.35 | 23.63 | 23.04 | 23.55 | +2.48% | |
| 23.00 | 23.33 | 22.80 | 22.98 | +0.17% | |
| 22.85 | 23.32 | 22.53 | 22.94 | -1.46% | |
| 23.44 | 24.00 | 22.99 | 23.28 | -1.44% | |
| 23.39 | 23.78 | 23.20 | 23.62 | +1.94% | |
| 23.27 | 23.46 | 22.93 | 23.17 | -2.03% | |
| 23.67 | 23.70 | 23.32 | 23.65 | 0.00% | |
| 23.50 | 23.93 | 23.44 | 23.65 | +1.33% | |
| 22.84 | 23.39 | 22.70 | 23.34 | +3.23% | |
| 22.31 | 22.73 | 22.27 | 22.61 | +2.40% | |
| 21.73 | 22.29 | 21.70 | 22.08 | +1.24% | |
| 21.54 | 21.83 | 21.52 | 21.81 | +1.87% | |
| 21.40 | 21.77 | 21.17 | 21.41 | +1.37% | |
| 21.41 | 21.55 | 21.08 | 21.12 | -1.72% | |
| 22.14 | 22.15 | 21.47 | 21.49 | -1.60% | |
| 21.53 | 21.92 | 21.38 | 21.84 | +1.20% | |
| 21.83 | 21.91 | 21.49 | 21.58 | -0.42% | |
| 22.07 | 22.33 | 21.65 | 21.67 | -1.63% | |
| 22.85 | 22.95 | 22.00 | 22.03 | -2.74% | |
| 22.67 | 23.15 | 22.50 | 22.65 | -0.61% | |
| 23.26 | 23.26 | 22.51 | 22.79 | -1.17% | |
| 23.06 | 23.22 | 22.78 | 23.06 | -0.82% | |
| 23.28 | 23.56 | 23.09 | 23.25 | -0.94% | |
| 23.87 | 23.95 | 23.41 | 23.47 | -0.76% | |
| 23.51 | 24.06 | 23.45 | 23.65 | +2.12% | |
| 23.30 | 23.61 | 22.72 | 23.16 | -1.28% | |
| 20.77 | 23.61 | 20.77 | 23.46 | +15.91% | |
| 20.25 | 20.49 | 20.15 | 20.24 | -0.54% | |
| 20.00 | 20.74 | 20.00 | 20.35 | -1.74% | |
| 21.02 | 21.16 | 20.56 | 20.71 | -0.96% | |
| 20.92 | 21.40 | 20.72 | 20.91 | -0.52% | |
| 21.13 | 21.27 | 20.99 | 21.02 | +0.10% | |
| 21.08 | 21.22 | 20.88 | 21.00 | +0.57% | |
| 20.82 | 21.15 | 20.52 | 20.88 | +0.43% | |
| 21.04 | 21.34 | 20.79 | 20.79 | -1.98% | |
| 21.23 | 21.50 | 21.08 | 21.21 | +0.38% | |
| 20.77 | 21.24 | 20.77 | 21.13 | +1.20% | |
| 21.05 | 21.26 | 20.76 | 20.88 | -1.37% | |
| 21.09 | 21.38 | 20.97 | 21.17 | +1.39% | |
| 20.85 | 21.22 | 20.81 | 20.88 | -0.38% | |
| 21.13 | 21.26 | 20.91 | 20.96 | -1.55% | |
| 20.63 | 21.40 | 20.54 | 21.29 | +3.55% | |
| 20.57 | 20.70 | 20.36 | 20.56 | -0.44% | |
| 20.85 | 20.98 | 20.58 | 20.65 | -0.91% | |
| 20.79 | 21.17 | 20.78 | 20.84 | -0.62% | |
| 20.22 | 21.09 | 20.20 | 20.97 | +3.81% | |
| 20.02 | 20.27 | 20.02 | 20.20 | +0.30% | |
| 20.08 | 20.24 | 20.04 | 20.14 | -0.05% | |
| 19.93 | 20.26 | 19.88 | 20.15 | +0.55% | |
| 19.96 | 20.09 | 19.77 | 20.04 | -0.05% | |
| 20.25 | 20.25 | 19.79 | 20.05 | -1.43% | |
| 19.57 | 20.53 | 19.57 | 20.34 | +3.30% | |
| 19.50 | 19.75 | 19.38 | 19.69 | +2.50% | |
| 19.31 | 19.31 | 19.09 | 19.21 | -0.41% | |
| 19.08 | 19.29 | 18.96 | 19.29 | +0.78% | |
| 18.93 | 19.23 | 18.87 | 19.14 | +0.74% | |
| 19.11 | 19.20 | 18.96 | 19.00 | -0.58% | |
| 19.45 | 19.45 | 18.93 | 19.11 | -0.36% | |
| 18.88 | 19.20 | 18.80 | 19.18 | +2.29% | |
| 19.09 | 19.19 | 18.75 | 18.75 | -2.19% | |
| 18.97 | 19.23 | 18.97 | 19.17 | +0.31% | |
| 19.18 | 19.18 | 18.97 | 19.11 | +0.47% | |
| 19.02 | 19.21 | 18.93 | 19.02 | -0.21% | |
| 19.12 | 19.32 | 19.05 | 19.06 | +1.17% | |
| 18.69 | 18.85 | 18.57 | 18.84 | +0.96% | |
| 18.70 | 18.88 | 18.52 | 18.66 | -0.74% | |
| 18.87 | 19.06 | 18.77 | 18.80 | -1.05% | |
| 19.00 | 19.33 | 18.83 | 19.00 | +0.26% | |
| 18.76 | 19.11 | 18.73 | 18.95 | +1.34% | |
| 18.81 | 18.95 | 18.61 | 18.70 | +0.05% | |
| 18.60 | 18.88 | 18.52 | 18.69 | -0.43% | |
| 18.71 | 18.97 | 18.63 | 18.77 | -0.74% | |
| 18.66 | 19.16 | 18.63 | 18.91 | +0.80% | |
| 18.53 | 18.79 | 18.24 | 18.76 | +0.75% | |
| 18.60 | 18.75 | 18.06 | 18.62 | -2.05% | |
| 19.45 | 19.51 | 19.00 | 19.01 | -2.51% | |
| 19.17 | 19.51 | 19.03 | 19.50 | +1.40% | |
| 19.14 | 19.28 | 18.63 | 19.23 | -1.69% | |
| 19.04 | 19.71 | 18.81 | 19.56 | +2.62% | |
| 19.46 | 19.48 | 19.00 | 19.06 | -1.04% | |
| 20.15 | 20.27 | 19.10 | 19.26 | -4.23% | |
| 20.17 | 20.19 | 19.95 | 20.11 | +0.10% | |
| 20.12 | 20.20 | 19.91 | 20.09 | +0.05% | |
| 20.21 | 20.50 | 19.98 | 20.08 | +0.20% | |
| 20.11 | 20.15 | 19.60 | 20.04 | +1.78% | |
| 19.52 | 19.86 | 19.49 | 19.69 | +0.15% | |
| 19.91 | 19.94 | 19.65 | 19.66 | -1.45% | |
| 19.77 | 20.12 | 19.77 | 19.95 | +1.53% | |
| 19.71 | 19.82 | 19.55 | 19.65 | -0.66% | |
| 19.84 | 20.00 | 19.58 | 19.78 | +0.30% | |
| 19.44 | 19.73 | 19.25 | 19.72 | +1.86% | |
| 18.78 | 19.44 | 18.56 | 19.36 | +2.27% | |
| 19.37 | 19.42 | 18.81 | 18.93 | -2.42% | |
| 19.58 | 19.83 | 19.35 | 19.40 | -0.67% | |
| 19.46 | 19.78 | 19.36 | 19.53 | +0.62% | |
| 19.32 | 19.73 | 19.32 | 19.41 | +0.99% | |
| 19.33 | 19.50 | 19.18 | 19.22 | 0.00% | |
| 19.15 | 19.53 | 19.15 | 19.22 | +0.95% | |
| 18.84 | 19.09 | 18.80 | 19.04 | +0.85% | |
| 18.83 | 19.00 | 18.71 | 18.88 | +0.96% | |
| 18.63 | 18.83 | 18.63 | 18.70 | +0.16% | |
| 18.80 | 18.96 | 18.62 | 18.67 | -0.85% | |
| 18.76 | 19.00 | 18.74 | 18.83 | +1.07% | |
| 18.60 | 18.75 | 18.48 | 18.63 | +0.27% | |
| 18.53 | 18.70 | 18.50 | 18.58 | +0.05% | |
| 18.56 | 18.78 | 18.42 | 18.57 | +0.11% | |
| 18.25 | 18.67 | 18.20 | 18.55 | +1.09% | |
| 18.49 | 18.60 | 18.33 | 18.35 | -1.34% | |
| 18.58 | 18.85 | 18.55 | 18.60 | -0.05% | |
| 18.59 | 18.76 | 18.50 | 18.61 | +0.11% | |
| 18.88 | 18.94 | 18.53 | 18.59 | -1.80% | |
| 19.09 | 19.16 | 18.89 | 18.93 | -0.47% | |
| 19.20 | 19.31 | 19.01 | 19.02 | -1.30% | |
| 19.37 | 19.45 | 19.01 | 19.27 | +0.84% | |
| 19.05 | 19.36 | 19.04 | 19.11 | -0.88% | |
| 19.45 | 19.63 | 19.00 | 19.28 | -1.13% | |
| 19.26 | 19.69 | 19.26 | 19.50 | +0.62% | |
| 19.68 | 19.69 | 19.24 | 19.38 | -0.97% | |
| 19.69 | 19.76 | 19.55 | 19.57 | -0.31% | |
| 19.72 | 19.72 | 19.58 | 19.63 | +0.36% | |
| 19.50 | 19.72 | 19.34 | 19.56 | +0.41% | |
| 19.63 | 19.83 | 19.47 | 19.48 | -0.71% | |
| 19.56 | 19.82 | 19.51 | 19.62 | -0.05% | |
| 19.55 | 19.80 | 19.49 | 19.63 | +0.56% | |
| 19.11 | 19.76 | 19.11 | 19.52 | +1.61% | |
| 19.42 | 19.59 | 19.01 | 19.21 | -1.28% | |
| 19.60 | 19.67 | 19.40 | 19.46 | -0.87% | |
| 19.16 | 19.72 | 19.01 | 19.63 | +2.24% | |
| 19.16 | 19.28 | 18.96 | 19.20 | +0.63% | |
| 19.04 | 19.31 | 18.97 | 19.08 | +0.26% | |
| 19.08 | 19.09 | 18.90 | 19.03 | +0.48% | |
| 18.59 | 19.11 | 18.53 | 18.94 | +2.05% | |
| 18.47 | 18.71 | 18.39 | 18.56 | -0.22% | |
| 18.25 | 18.63 | 18.18 | 18.60 | +2.59% | |
| 18.17 | 18.30 | 17.98 | 18.13 | +0.22% | |
| 17.87 | 18.21 | 17.87 | 18.09 | +0.06% | |
| 18.07 | 18.25 | 17.91 | 18.08 | -1.90% | |
| 18.73 | 18.85 | 18.41 | 18.43 | -1.44% | |
| 18.94 | 18.97 | 18.63 | 18.70 | -1.32% | |
| 19.06 | 19.33 | 18.89 | 18.95 | -0.47% | |
| 19.05 | 19.13 | 18.95 | 19.04 | 0.00% | |
| 18.94 | 19.06 | 18.82 | 19.04 | +0.74% | |
| 18.90 | 19.13 | 18.80 | 18.90 | +0.32% | |
| 18.95 | 18.97 | 18.75 | 18.84 | 0.00% | |
| 18.73 | 19.14 | 18.63 | 18.84 | +1.45% | |
| 18.89 | 19.00 | 18.43 | 18.57 | -0.96% | |
| 18.90 | 19.11 | 18.48 | 18.75 | -0.79% | |
| 18.55 | 19.14 | 18.42 | 18.90 | +2.33% | |
| 18.61 | 18.68 | 18.43 | 18.47 | +0.54% | |
| 18.38 | 18.51 | 18.11 | 18.37 | -1.66% | |
| 18.63 | 19.06 | 18.43 | 18.68 | -2.40% | |
| 19.02 | 19.27 | 19.00 | 19.14 | +0.58% | |
| 19.00 | 19.13 | 18.90 | 19.03 | +0.16% | |
| 18.83 | 19.17 | 18.75 | 19.00 | +0.74% | |
| 18.62 | 18.97 | 18.59 | 18.86 | +1.45% | |
| 18.42 | 18.69 | 18.38 | 18.59 | +0.43% | |
| 18.13 | 18.65 | 18.13 | 18.51 | +2.49% | |
| 17.85 | 18.07 | 17.74 | 18.06 | +1.01% | |
| 18.01 | 18.07 | 17.80 | 17.88 | -0.56% | |
| 17.87 | 18.21 | 17.86 | 17.98 | 0.00% | |
| 17.95 | 18.29 | 17.86 | 17.98 | +0.17% | |
| 17.90 | 18.46 | 17.80 | 17.95 | -0.28% | |
| 18.27 | 18.29 | 17.90 | 18.00 | -2.01% | |
| 18.36 | 18.53 | 18.24 | 18.37 | +0.49% | |
| 18.19 | 18.36 | 18.10 | 18.28 | +0.38% | |
| 18.28 | 18.33 | 18.05 | 18.21 | +0.55% | |
| 18.21 | 18.36 | 18.05 | 18.11 | +0.11% | |
| 18.24 | 18.32 | 18.03 | 18.09 | -0.44% | |
| 17.95 | 18.21 | 17.95 | 18.17 | +1.45% | |
| 17.60 | 17.95 | 17.58 | 17.91 | +1.36% | |
| 18.18 | 18.39 | 17.60 | 17.67 | -4.33% | |
| 18.82 | 18.92 | 18.38 | 18.47 | -2.22% | |
| 18.44 | 19.06 | 18.19 | 18.89 | +2.66% | |
| 18.30 | 18.52 | 18.24 | 18.40 | +0.44% | |
| 18.33 | 18.57 | 18.30 | 18.32 | +0.05% | |
| 18.68 | 18.77 | 18.20 | 18.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PLGO chart for longer ranges.