Palomar Stock Price History
NASDAQ: PLMRFinancial ServicesInsurance - Property & CasualtyUSD
130.76-0.68 (-0.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PLMR price history at a glance
The price history for Palomar (PLMR) on this page begins on April 15, 2019, when the stock closed at $18.50; it most recently closed at $130.76 on October 5, 2026. The highest price in this record is $175.85, reached on June 2, 2025; the latest close is 25.6% below that peak. Across the 6 complete calendar years in the table, PLMR finished higher in 4 and lower in 2. Its best year was 2024 (+88.8%) and its worst was 2022 (-30.3%).
Over roughly 7 years the share price changed +606.8%, a 29.9% compound annual price return (excluding dividends). In the last 12 months alone, PLMR has gained 9.2%. 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 2019
- $175.85
- Date of high
- Jun 2, 2025
- Low since 2019
- $18.06
- Date of low
- Apr 15, 2019
- 52-week high
- $147.62
- 52-week low
- $100.81
- IPO year
- 2019
- Last close
- $130.76
PLMR returns
1 week
+3.38%
1 month
-1.77%
3 months
-3.90%
6 months
+2.32%
Year to date
-2.97%
1 year
+9.20%
3 years
+156.49%
5 years
+59.99%
PLMR price return, excluding dividends.
PLMR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 130.76 | -0.80% |
| 2025 | 131.82 | +25.77% |
| 2024 | 104.81 | +88.85% |
| 2023 | 55.50 | +22.90% |
| 2022 | 45.16 | -30.28% |
| 2021 | 64.77 | -27.09% |
| 2020 | 88.84 | +82.35% |
| 2019* | 48.72 | +163.35% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
PLMR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 130.15 | 132.06 | 130.09 | 130.76 | -0.52% | |
| 127.04 | 132.75 | 126.23 | 131.44 | +3.64% | |
| 125.25 | 128.73 | 125.25 | 126.82 | -0.05% | |
| 127.41 | 128.50 | 125.14 | 126.88 | -0.36% | |
| 127.34 | 128.25 | 126.48 | 127.34 | +0.67% | |
| 125.93 | 127.33 | 124.78 | 126.49 | +0.44% | |
| 123.51 | 127.91 | 123.00 | 125.93 | +2.14% | |
| 123.09 | 124.93 | 121.27 | 123.29 | +0.12% | |
| 123.30 | 123.57 | 119.56 | 123.14 | +0.08% | |
| 124.17 | 125.02 | 121.13 | 123.04 | -0.77% | |
| 125.65 | 125.84 | 123.91 | 123.99 | -1.31% | |
| 127.42 | 129.29 | 125.45 | 125.63 | -1.24% | |
| 131.14 | 131.89 | 126.80 | 127.21 | -3.29% | |
| 133.91 | 134.59 | 129.61 | 131.54 | -1.90% | |
| 135.68 | 136.06 | 133.95 | 134.09 | -1.40% | |
| 135.77 | 136.88 | 135.12 | 136.00 | -0.99% | |
| 142.37 | 142.57 | 136.37 | 137.36 | -2.43% | |
| 136.55 | 141.18 | 135.94 | 140.78 | +1.69% | |
| 137.15 | 138.61 | 134.89 | 138.44 | +0.64% | |
| 136.43 | 137.65 | 134.60 | 137.56 | +2.92% | |
| 134.84 | 134.96 | 131.10 | 133.66 | +0.56% | |
| 134.45 | 136.82 | 130.66 | 132.92 | -0.14% | |
| 133.13 | 134.33 | 130.08 | 133.11 | -0.69% | |
| 134.40 | 135.34 | 133.11 | 134.03 | -1.87% | |
| 134.26 | 137.40 | 133.54 | 136.58 | +0.34% | |
| 133.22 | 136.43 | 133.22 | 136.12 | +3.03% | |
| 131.86 | 133.90 | 131.66 | 132.12 | +0.20% | |
| 132.88 | 134.41 | 131.04 | 131.86 | -0.54% | |
| 130.32 | 132.62 | 130.32 | 132.57 | +0.71% | |
| 129.58 | 131.83 | 129.24 | 131.63 | +1.61% | |
| 130.02 | 131.32 | 128.10 | 129.55 | -1.72% | |
| 131.86 | 132.79 | 131.14 | 131.82 | +0.05% | |
| 132.74 | 132.92 | 130.41 | 131.76 | -0.96% | |
| 130.40 | 134.90 | 130.40 | 133.03 | +2.26% | |
| 129.10 | 131.89 | 127.83 | 130.09 | +0.95% | |
| 125.96 | 128.89 | 124.98 | 128.87 | +1.57% | |
| 127.74 | 130.71 | 126.66 | 126.88 | -2.17% | |
| 127.03 | 130.89 | 124.84 | 129.69 | +4.66% | |
| 128.00 | 129.63 | 123.60 | 123.92 | -3.35% | |
| 129.03 | 130.50 | 127.34 | 128.21 | +0.02% | |
| 128.30 | 129.91 | 126.92 | 128.19 | +0.51% | |
| 132.25 | 132.37 | 127.50 | 127.54 | -3.15% | |
| 130.82 | 134.20 | 129.14 | 131.69 | +0.14% | |
| 130.86 | 131.57 | 128.65 | 131.50 | +0.38% | |
| 136.21 | 136.82 | 130.12 | 131.00 | -4.25% | |
| 136.17 | 139.06 | 133.60 | 136.82 | +2.10% | |
| 136.11 | 138.58 | 132.95 | 134.00 | -1.55% | |
| 136.04 | 137.59 | 133.04 | 136.11 | -0.29% | |
| 135.35 | 137.44 | 133.87 | 136.51 | +2.03% | |
| 136.09 | 137.25 | 133.70 | 133.79 | -1.84% | |
| 140.62 | 140.62 | 134.17 | 136.30 | -4.63% | |
| 141.33 | 145.15 | 139.63 | 142.91 | -0.17% | |
| 142.79 | 146.47 | 142.00 | 143.16 | +1.68% | |
| 138.82 | 140.96 | 137.44 | 140.80 | +2.36% | |
| 130.22 | 138.00 | 129.23 | 137.56 | +6.49% | |
| 129.87 | 131.42 | 127.39 | 129.18 | -0.97% | |
| 136.61 | 136.61 | 129.06 | 130.45 | -4.32% | |
| 138.65 | 140.11 | 136.01 | 136.34 | -2.70% | |
| 136.34 | 142.25 | 136.16 | 140.12 | +3.46% | |
| 134.44 | 138.67 | 134.25 | 135.44 | +0.90% | |
| 131.66 | 136.15 | 131.66 | 134.23 | +1.93% | |
| 137.19 | 137.19 | 130.79 | 131.69 | -3.22% | |
| 139.37 | 139.91 | 135.48 | 136.07 | -2.51% | |
| 137.31 | 139.77 | 134.11 | 139.58 | +2.58% | |
| 139.99 | 141.20 | 135.66 | 136.07 | -2.23% | |
| 144.31 | 144.42 | 137.82 | 139.18 | -3.69% | |
| 145.22 | 147.62 | 143.63 | 144.52 | -0.53% | |
| 144.20 | 147.44 | 141.38 | 145.29 | +2.22% | |
| 139.50 | 142.94 | 136.14 | 142.13 | +1.52% | |
| 133.95 | 140.62 | 132.59 | 140.00 | +4.72% | |
| 127.72 | 135.16 | 126.87 | 133.69 | +5.78% | |
| 126.51 | 129.00 | 125.05 | 126.39 | +0.05% | |
| 124.30 | 126.54 | 123.18 | 126.33 | +0.01% | |
| 119.16 | 128.43 | 119.06 | 126.32 | +7.20% | |
| 118.73 | 119.42 | 116.31 | 117.84 | -0.90% | |
| 117.01 | 120.34 | 116.13 | 118.91 | +2.44% | |
| 113.54 | 117.46 | 113.38 | 116.08 | +4.03% | |
| 111.67 | 114.76 | 110.82 | 111.58 | -0.11% | |
| 115.66 | 115.66 | 111.25 | 111.70 | -2.38% | |
| 112.69 | 115.63 | 112.69 | 114.42 | +0.31% | |
| 113.64 | 116.09 | 112.71 | 114.07 | +0.94% | |
| 113.99 | 114.82 | 111.51 | 113.01 | -1.60% | |
| 115.15 | 116.29 | 113.21 | 114.85 | -0.26% | |
| 113.84 | 116.15 | 112.71 | 115.15 | +1.60% | |
| 109.98 | 114.33 | 109.98 | 113.34 | +4.29% | |
| 106.86 | 110.65 | 105.52 | 108.68 | +1.77% | |
| 107.28 | 109.97 | 106.73 | 106.79 | -1.59% | |
| 104.54 | 110.01 | 104.30 | 108.51 | +5.07% | |
| 103.05 | 105.17 | 102.37 | 103.27 | +1.82% | |
| 103.97 | 104.80 | 100.81 | 101.42 | -3.11% | |
| 107.07 | 108.82 | 104.55 | 104.68 | -2.39% | |
| 107.04 | 109.44 | 106.49 | 107.24 | +0.19% | |
| 109.63 | 110.11 | 105.51 | 107.04 | -2.36% | |
| 109.42 | 111.86 | 108.55 | 109.63 | +0.16% | |
| 114.23 | 115.89 | 109.16 | 109.45 | -4.42% | |
| 113.59 | 116.94 | 112.32 | 114.51 | +0.56% | |
| 114.50 | 115.83 | 113.36 | 113.87 | -0.98% | |
| 114.76 | 115.32 | 112.89 | 115.00 | -0.70% | |
| 113.51 | 116.95 | 112.70 | 115.81 | +2.11% | |
| 115.26 | 118.27 | 113.24 | 113.42 | -0.95% | |
| 110.61 | 115.40 | 109.40 | 114.51 | +3.37% | |
| 110.45 | 112.52 | 109.61 | 110.78 | +0.45% | |
| 109.23 | 111.25 | 109.23 | 110.28 | +1.96% | |
| 108.29 | 110.94 | 107.67 | 108.16 | -0.43% | |
| 109.28 | 111.00 | 108.05 | 108.63 | -0.54% | |
| 113.15 | 114.24 | 107.51 | 109.22 | -3.65% | |
| 113.39 | 116.81 | 111.33 | 113.36 | -0.18% | |
| 111.81 | 114.28 | 108.00 | 113.57 | +2.55% | |
| 113.01 | 114.24 | 109.02 | 110.75 | -0.88% | |
| 116.00 | 117.00 | 111.50 | 111.73 | -3.31% | |
| 120.40 | 123.05 | 115.35 | 115.55 | -4.48% | |
| 120.62 | 123.59 | 120.44 | 120.97 | +0.49% | |
| 122.64 | 123.50 | 119.99 | 120.38 | -2.92% | |
| 126.20 | 126.20 | 123.44 | 124.00 | -2.45% | |
| 127.43 | 128.57 | 125.48 | 127.12 | +0.82% | |
| 126.19 | 127.88 | 124.08 | 126.09 | +0.02% | |
| 128.08 | 129.31 | 124.26 | 126.07 | -2.04% | |
| 130.07 | 131.91 | 128.10 | 128.70 | -0.26% | |
| 131.75 | 132.07 | 127.75 | 129.04 | -2.06% | |
| 132.61 | 132.61 | 129.27 | 131.75 | -0.50% | |
| 133.18 | 134.79 | 131.82 | 132.41 | -0.11% | |
| 132.14 | 135.14 | 130.93 | 132.55 | +0.87% | |
| 129.46 | 132.18 | 129.41 | 131.41 | +1.06% | |
| 129.84 | 131.32 | 128.41 | 130.03 | -0.66% | |
| 127.88 | 130.97 | 127.74 | 130.89 | +1.96% | |
| 127.71 | 130.11 | 127.21 | 128.38 | +0.45% | |
| 133.51 | 133.51 | 127.79 | 127.80 | -4.43% | |
| 128.32 | 136.22 | 127.46 | 133.72 | +4.18% | |
| 125.58 | 129.21 | 125.58 | 128.35 | +2.60% | |
| 122.57 | 125.71 | 122.40 | 125.10 | +2.66% | |
| 119.46 | 122.23 | 119.28 | 121.86 | +1.47% | |
| 116.39 | 120.16 | 115.25 | 120.10 | +2.95% | |
| 119.08 | 119.17 | 115.23 | 116.66 | -2.38% | |
| 121.03 | 121.78 | 118.22 | 119.50 | -0.12% | |
| 117.74 | 120.38 | 117.59 | 119.64 | +2.41% | |
| 120.60 | 121.14 | 116.82 | 116.83 | -3.68% | |
| 121.40 | 122.81 | 118.56 | 121.29 | -0.45% | |
| 122.63 | 124.00 | 121.02 | 121.84 | -0.13% | |
| 120.86 | 122.82 | 120.52 | 122.00 | +1.24% | |
| 117.60 | 122.23 | 116.35 | 120.50 | +3.08% | |
| 117.69 | 117.69 | 114.75 | 116.90 | +0.65% | |
| 117.00 | 117.08 | 115.02 | 116.15 | -0.94% | |
| 117.99 | 117.99 | 114.90 | 117.25 | -1.51% | |
| 120.25 | 123.86 | 118.49 | 119.05 | -1.00% | |
| 120.43 | 122.47 | 118.86 | 120.25 | +0.05% | |
| 121.28 | 121.57 | 118.52 | 120.19 | +0.33% | |
| 119.52 | 121.75 | 117.53 | 119.80 | -0.09% | |
| 121.92 | 123.04 | 119.85 | 119.91 | -2.65% | |
| 121.97 | 124.36 | 120.75 | 123.17 | +0.29% | |
| 126.39 | 126.40 | 120.28 | 122.81 | -3.54% | |
| 126.16 | 127.71 | 123.85 | 127.32 | +0.17% | |
| 123.77 | 127.31 | 123.52 | 127.11 | +2.17% | |
| 124.70 | 125.75 | 122.79 | 124.41 | -0.35% | |
| 125.96 | 126.15 | 121.43 | 124.85 | -1.38% | |
| 121.09 | 127.39 | 121.09 | 126.60 | +2.34% | |
| 122.02 | 124.00 | 120.45 | 123.71 | +1.53% | |
| 122.50 | 124.71 | 120.52 | 121.85 | +0.14% | |
| 122.51 | 122.51 | 118.46 | 121.68 | +0.61% | |
| 120.94 | 121.98 | 118.04 | 120.94 | +0.16% | |
| 121.71 | 123.86 | 120.33 | 120.75 | +0.12% | |
| 124.21 | 124.60 | 120.33 | 120.61 | -2.28% | |
| 128.04 | 128.75 | 123.07 | 123.42 | -3.46% | |
| 129.14 | 130.39 | 124.01 | 127.84 | -1.65% | |
| 133.24 | 134.94 | 129.99 | 129.99 | -1.60% | |
| 127.30 | 136.58 | 126.92 | 132.10 | +4.01% | |
| 132.37 | 133.86 | 117.00 | 127.01 | -3.52% | |
| 129.33 | 133.36 | 126.19 | 131.64 | +1.85% | |
| 126.51 | 130.67 | 126.44 | 129.25 | +2.14% | |
| 127.51 | 129.68 | 124.76 | 126.54 | -0.85% | |
| 129.23 | 130.17 | 124.92 | 127.62 | -1.18% | |
| 124.38 | 131.18 | 123.88 | 129.15 | +5.01% | |
| 123.14 | 124.04 | 121.06 | 122.99 | +0.90% | |
| 122.66 | 124.82 | 118.44 | 121.89 | -1.88% | |
| 121.75 | 126.06 | 121.75 | 124.22 | +0.51% | |
| 122.04 | 124.98 | 119.72 | 123.59 | +0.31% | |
| 119.88 | 123.87 | 119.88 | 123.21 | +2.93% | |
| 122.11 | 122.84 | 119.43 | 119.70 | -1.78% | |
| 126.54 | 129.67 | 121.11 | 121.87 | -4.01% | |
| 126.11 | 130.81 | 125.64 | 126.96 | +1.61% | |
| 127.09 | 128.47 | 123.17 | 124.95 | -2.25% | |
| 129.63 | 130.08 | 127.21 | 127.83 | -1.67% | |
| 130.14 | 130.87 | 127.29 | 130.00 | -0.48% | |
| 127.57 | 131.66 | 127.23 | 130.63 | +1.69% | |
| 130.00 | 131.46 | 127.57 | 128.46 | -1.50% | |
| 129.75 | 133.44 | 129.75 | 130.41 | +0.08% | |
| 128.00 | 132.13 | 128.00 | 130.31 | +2.15% | |
| 130.59 | 130.59 | 126.21 | 127.57 | -2.23% | |
| 127.48 | 131.00 | 127.14 | 130.48 | +1.39% | |
| 129.97 | 131.70 | 127.67 | 128.69 | -0.98% | |
| 129.52 | 132.89 | 129.52 | 129.96 | +0.48% | |
| 131.28 | 131.53 | 127.39 | 129.34 | -1.04% | |
| 136.29 | 137.37 | 126.70 | 130.70 | -3.95% | |
| 131.10 | 138.00 | 131.10 | 136.07 | +3.22% | |
| 134.56 | 135.30 | 130.33 | 131.82 | -2.18% | |
| 134.92 | 136.31 | 134.70 | 134.76 | -0.12% | |
| 134.43 | 135.45 | 134.34 | 134.92 | -0.34% | |
| 134.73 | 136.24 | 133.82 | 135.38 | +0.45% | |
| 136.63 | 136.92 | 134.41 | 134.78 | -0.91% | |
| 136.88 | 137.00 | 135.64 | 136.02 | -0.95% | |
| 136.71 | 139.50 | 136.71 | 137.32 | +0.48% | |
| 134.76 | 137.99 | 134.63 | 136.67 | +1.27% | |
| 133.46 | 135.93 | 133.21 | 134.96 | +0.82% | |
| 129.24 | 134.50 | 129.03 | 133.87 | +3.35% | |
| 127.10 | 130.48 | 126.21 | 129.53 | +1.56% | |
| 125.78 | 128.22 | 125.00 | 127.54 | +1.61% | |
| 127.00 | 128.59 | 123.88 | 125.52 | -0.85% | |
| 123.00 | 127.50 | 122.55 | 126.59 | +3.52% | |
| 119.57 | 123.20 | 119.57 | 122.29 | +3.05% | |
| 118.27 | 120.44 | 117.00 | 118.67 | +0.70% | |
| 115.80 | 120.35 | 115.80 | 117.85 | +2.10% | |
| 116.42 | 116.71 | 113.00 | 115.43 | -0.85% | |
| 119.83 | 120.00 | 115.70 | 116.42 | -3.00% | |
| 117.94 | 121.75 | 117.01 | 120.02 | +1.73% | |
| 121.84 | 122.92 | 117.46 | 117.98 | -3.35% | |
| 122.11 | 124.22 | 121.30 | 122.07 | -0.28% | |
| 123.28 | 124.66 | 121.56 | 122.41 | -1.45% | |
| 124.61 | 125.25 | 123.29 | 124.21 | +0.21% | |
| 124.21 | 125.52 | 123.23 | 123.95 | +0.09% | |
| 123.42 | 126.06 | 123.26 | 123.84 | +0.34% | |
| 122.37 | 123.85 | 119.00 | 123.42 | +0.50% | |
| 121.52 | 124.46 | 120.06 | 122.81 | +0.95% | |
| 125.89 | 128.03 | 121.45 | 121.66 | -3.06% | |
| 128.84 | 129.99 | 124.72 | 125.50 | -3.18% | |
| 128.52 | 130.80 | 127.88 | 129.62 | +0.89% | |
| 129.26 | 130.55 | 127.60 | 128.48 | -0.96% | |
| 129.75 | 130.34 | 127.61 | 129.72 | -0.26% | |
| 131.80 | 132.80 | 128.75 | 130.06 | -1.80% | |
| 132.04 | 134.50 | 131.53 | 132.45 | +0.28% | |
| 130.40 | 132.66 | 129.57 | 132.08 | +1.98% | |
| 128.00 | 131.07 | 126.18 | 129.51 | +1.13% | |
| 121.19 | 130.47 | 118.57 | 128.06 | +8.72% | |
| 116.00 | 118.50 | 115.24 | 117.79 | +0.93% | |
| 115.58 | 117.49 | 115.56 | 116.71 | +1.02% | |
| 113.61 | 116.12 | 113.32 | 115.53 | +1.59% | |
| 113.12 | 114.33 | 111.85 | 113.72 | -0.25% | |
| 112.62 | 114.50 | 111.95 | 114.01 | +1.34% | |
| 113.30 | 115.12 | 112.02 | 112.50 | +0.01% | |
| 112.00 | 112.95 | 111.50 | 112.49 | -0.24% | |
| 114.05 | 114.96 | 110.98 | 112.76 | -0.95% | |
| 115.01 | 115.40 | 113.71 | 113.84 | +0.52% | |
| 114.58 | 115.91 | 111.90 | 113.25 | -0.38% | |
| 113.08 | 114.65 | 111.90 | 113.68 | +0.53% | |
| 115.73 | 116.55 | 112.37 | 113.08 | -1.96% | |
| 115.31 | 116.26 | 114.00 | 115.34 | +0.18% | |
| 115.82 | 117.21 | 113.82 | 115.13 | +0.58% | |
| 112.68 | 114.63 | 112.08 | 114.47 | +1.66% | |
| 116.66 | 117.23 | 110.64 | 112.60 | -4.29% | |
| 118.97 | 120.35 | 116.34 | 117.65 | -1.53% | |
| 117.65 | 119.94 | 117.24 | 119.48 | +1.13% | |
| 118.00 | 119.48 | 115.12 | 118.14 | +0.06% | |
| 120.30 | 121.75 | 117.46 | 118.07 | -1.39% | |
| 119.25 | 120.01 | 117.26 | 119.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PLMR chart for longer ranges.