Palomar Holdings Inc（PLMR）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	137.80	140.65	137.23	139.59	+1.44%	246,900
2026-10-15	139.29	140.00	137.12	137.61	+0.63%	206,400
2026-10-14	132.51	137.50	130.49	136.75	+2.49%	347,900
2026-10-13	135.68	135.82	133.24	133.43	-0.60%	143,200
2026-10-12	131.57	135.17	131.45	134.23	+2.65%	242,100
2026-10-09	130.15	132.06	129.99	130.76	-0.52%	106,600
2026-10-08	127.04	132.75	126.23	131.44	+3.64%	315,400
2026-10-07	125.25	128.73	125.25	126.82	-0.05%	254,500
2026-10-06	127.41	128.50	125.14	126.88	-0.36%	142,000
2026-10-05	127.34	128.25	126.48	127.34	+0.67%	279,300
2026-10-02	125.93	127.33	124.78	126.49	+0.44%	226,900
2026-10-01	123.51	127.91	123.00	125.93	+2.14%	249,900
2026-09-30	123.09	124.93	121.27	123.29	+0.12%	245,300
2026-09-29	123.30	123.57	119.56	123.14	+0.08%	206,600
2026-09-28	124.17	125.02	121.13	123.04	-0.77%	234,200
2026-09-25	125.65	125.84	123.91	123.99	-1.31%	202,000
2026-09-24	127.42	129.29	125.45	125.63	-1.24%	241,300
2026-09-23	131.14	131.89	126.80	127.21	-3.29%	281,900
2026-09-22	133.91	134.59	129.61	131.54	-1.90%	265,600
2026-09-21	135.68	136.06	133.95	134.09	-1.40%	172,000
2026-09-18	135.77	136.88	135.12	136.00	-0.99%	427,700
2026-09-17	142.37	142.57	136.37	137.36	-2.43%	235,900
2026-09-16	136.55	141.18	135.94	140.78	+1.69%	438,600
2026-09-15	137.15	138.61	134.89	138.44	+0.64%	237,100
2026-09-14	136.43	137.65	134.59	137.56	+2.92%	140,900
2026-09-11	134.84	134.96	131.09	133.66	+0.56%	160,100
2026-09-10	134.45	136.82	130.66	132.92	-0.14%	218,900
2026-09-09	133.13	134.32	130.08	133.11	-0.69%	164,800
2026-09-08	134.40	135.34	133.11	134.03	-1.87%	250,300
2026-09-04	134.26	137.40	133.54	136.58	+0.34%	214,200
2026-09-03	133.22	136.43	133.22	136.12	+3.03%	136,700
2026-09-02	131.86	133.90	131.66	132.12	+0.20%	162,800
2026-09-01	132.88	134.41	131.04	131.86	-0.54%	176,800
2026-08-31	130.32	132.62	130.32	132.57	+0.71%	190,500
2026-08-28	129.58	131.83	129.24	131.63	+1.61%	134,900
2026-08-27	130.02	131.31	128.10	129.55	-1.72%	145,300
2026-08-26	131.86	132.79	131.14	131.82	+0.05%	90,400
2026-08-25	132.74	132.92	130.41	131.75	-0.96%	99,097
2026-08-24	130.40	134.90	130.40	133.03	+2.26%	147,515
2026-08-21	129.10	131.89	127.83	130.09	+0.95%	362,800
2026-08-20	125.96	128.89	124.98	128.87	+1.57%	180,100
2026-08-19	127.74	130.71	126.66	126.88	-2.17%	157,500
2026-08-18	127.03	130.89	124.84	129.69	+4.66%	250,300
2026-08-17	128.00	129.63	123.60	123.92	-3.35%	244,300
2026-08-14	129.03	130.50	127.34	128.21	+0.02%	139,200
2026-08-13	128.30	129.91	126.92	128.19	+0.51%	229,500
2026-08-12	132.25	132.37	127.50	127.54	-3.15%	283,700
2026-08-11	130.82	134.20	129.14	131.69	+0.14%	180,100
2026-08-10	130.86	131.57	128.65	131.50	+0.38%	191,000
2026-08-07	136.21	136.81	130.12	131.00	-4.25%	257,400
2026-08-06	136.17	139.06	133.60	136.82	+2.10%	544,700
2026-08-05	136.11	138.58	132.95	134.00	-1.55%	492,000
2026-08-04	136.04	137.59	133.03	136.11	-0.29%	171,300
2026-08-03	135.35	137.44	133.87	136.51	+2.03%	218,200
2026-07-31	136.09	137.25	133.70	133.79	-1.84%	253,100
2026-07-30	140.62	140.62	134.17	136.30	-4.63%	212,400
2026-07-29	141.33	145.15	139.63	142.91	-0.17%	265,900
2026-07-28	142.79	146.47	142.00	143.16	+1.68%	230,200
2026-07-27	138.82	140.96	137.44	140.80	+2.36%	228,100
2026-07-24	130.22	138.00	129.22	137.56	+6.49%	241,800
2026-07-23	129.87	131.41	127.39	129.18	-0.97%	280,900
2026-07-22	136.61	136.61	129.06	130.45	-4.32%	234,900
2026-07-21	138.65	140.11	136.00	136.34	-2.70%	204,500
2026-07-20	136.34	142.25	136.16	140.12	+3.46%	221,400
2026-07-17	134.44	138.67	134.25	135.44	+0.90%	277,200
2026-07-16	131.66	136.15	131.66	134.23	+1.93%	443,800
2026-07-15	137.19	137.19	130.79	131.69	-3.22%	376,700
2026-07-14	139.37	139.91	135.48	136.07	-2.51%	289,900
2026-07-13	137.31	139.77	134.11	139.58	+2.58%	424,600
2026-07-10	139.99	141.20	135.66	136.07	-2.23%	338,500
2026-07-09	144.31	144.42	137.81	139.18	-3.69%	287,400
2026-07-08	145.22	147.62	143.63	144.52	-0.53%	466,500
2026-07-07	144.20	147.44	141.38	145.29	+2.22%	448,200
2026-07-06	139.50	142.94	136.14	142.13	+1.52%	397,900
2026-07-02	133.95	140.62	132.59	140.00	+4.72%	353,100
2026-07-01	127.72	135.16	126.86	133.69	+5.78%	283,400
2026-06-30	126.51	129.00	125.05	126.39	+0.05%	157,800
2026-06-29	124.30	126.54	123.18	126.33	+0.01%	485,400
2026-06-26	119.16	128.43	119.06	126.32	+7.20%	950,200
2026-06-25	118.73	119.42	116.31	117.84	-0.90%	220,300
2026-06-24	117.01	120.34	116.13	118.91	+2.44%	252,100
2026-06-23	113.54	117.45	113.38	116.08	+4.03%	185,600
2026-06-22	111.67	114.75	110.81	111.58	-0.11%	433,700
2026-06-18	115.66	115.66	111.25	111.70	-2.38%	467,600
2026-06-17	112.69	115.63	112.69	114.42	+0.31%	219,400
2026-06-16	113.64	116.09	112.70	114.07	+0.94%	184,600
2026-06-15	113.99	114.81	111.50	113.01	-1.60%	163,500
2026-06-12	115.15	116.29	113.21	114.85	-0.26%	181,600
2026-06-11	113.84	116.15	112.70	115.15	+1.60%	261,600
2026-06-10	109.98	114.33	109.98	113.34	+4.29%	258,000
2026-06-09	106.86	110.65	105.52	108.68	+1.77%	262,800
2026-06-08	107.28	109.97	106.72	106.79	-1.59%	190,700
2026-06-05	104.54	110.00	104.30	108.51	+5.07%	241,400
2026-06-04	103.05	105.17	102.37	103.27	+1.82%	166,300
2026-06-03	103.97	104.80	100.81	101.42	-3.11%	331,500
2026-06-02	107.07	108.82	104.55	104.68	-2.39%	231,000
2026-06-01	107.04	109.44	106.48	107.24	+0.19%	227,600
2026-05-29	109.63	110.11	105.51	107.04	-2.36%	424,700
2026-05-28	109.42	111.86	108.55	109.63	+0.16%	276,800
2026-05-27	114.23	115.89	109.16	109.45	-4.42%	386,700
2026-05-26	113.59	116.94	112.32	114.51	+0.56%	194,300
2026-05-22	114.50	115.83	113.36	113.87	-0.98%	172,300
2026-05-21	114.76	115.32	112.89	115.00	-0.70%	192,900
2026-05-20	113.51	116.95	112.70	115.81	+2.11%	288,400
2026-05-19	115.26	118.27	113.23	113.42	-0.95%	248,000
2026-05-18	110.61	115.39	109.40	114.51	+3.37%	282,700
2026-05-15	110.45	112.52	109.61	110.78	+0.45%	196,100
2026-05-14	109.23	111.25	109.23	110.28	+1.96%	179,500
2026-05-13	108.29	110.94	107.67	108.16	-0.43%	235,500
2026-05-12	109.28	111.00	108.05	108.63	-0.54%	207,400
2026-05-11	113.15	114.23	107.51	109.22	-3.65%	357,800
2026-05-08	113.39	116.81	111.33	113.36	-0.18%	323,800
2026-05-07	111.81	114.28	108.00	113.57	+2.55%	555,000
2026-05-06	113.01	114.24	109.02	110.75	-0.88%	633,300
2026-05-05	116.00	117.00	111.50	111.73	-3.31%	626,900
2026-05-04	120.40	123.05	115.34	115.55	-4.48%	238,900
2026-05-01	120.62	123.59	120.44	120.97	+0.49%	237,400
2026-04-30	122.64	123.50	119.99	120.38	-2.92%	236,300
2026-04-29	126.20	126.20	123.44	124.00	-2.45%	135,500
2026-04-28	127.43	128.57	125.47	127.12	+0.82%	190,700
2026-04-27	126.19	127.88	124.08	126.09	+0.02%	239,200
2026-04-24	128.08	129.31	124.26	126.07	-2.04%	404,300
2026-04-23	130.07	131.91	128.10	128.70	-0.26%	148,300
2026-04-22	131.75	132.07	127.75	129.04	-2.06%	177,300
2026-04-21	132.61	132.61	129.27	131.75	-0.50%	212,700
2026-04-20	133.18	134.79	131.82	132.41	-0.11%	182,500
2026-04-17	132.14	135.13	130.93	132.55	+0.87%	185,800
2026-04-16	129.46	132.18	129.41	131.41	+1.06%	176,900
2026-04-15	129.84	131.32	128.41	130.03	-0.66%	181,000
2026-04-14	127.88	130.97	127.74	130.89	+1.96%	134,600
2026-04-13	127.71	130.11	127.21	128.38	+0.45%	261,800
2026-04-10	133.51	133.51	127.79	127.80	-4.43%	276,300
2026-04-09	128.32	136.22	127.46	133.72	+4.18%	264,500
2026-04-08	125.58	129.21	125.58	128.35	+2.60%	349,000
2026-04-07	122.57	125.71	122.40	125.10	+2.66%	228,900
2026-04-06	119.46	122.23	119.28	121.86	+1.47%	88,500
2026-04-02	116.39	120.16	115.25	120.10	+2.95%	145,400
2026-04-01	119.08	119.17	115.23	116.66	-2.38%	150,900
2026-03-31	121.03	121.78	118.22	119.50	-0.12%	205,900
2026-03-30	117.74	120.38	117.59	119.64	+2.41%	185,900
2026-03-27	120.60	121.14	116.82	116.83	-3.68%	178,500
2026-03-26	121.40	122.81	118.56	121.29	-0.45%	230,300
2026-03-25	122.63	124.00	121.02	121.84	-0.13%	216,900
2026-03-24	120.86	122.82	120.52	122.00	+1.24%	235,600
2026-03-23	117.60	122.23	116.34	120.50	+3.08%	226,100
2026-03-20	117.69	117.69	114.75	116.90	+0.65%	698,500
2026-03-19	117.00	117.08	115.02	116.15	-0.94%	282,500
2026-03-18	117.99	117.99	114.90	117.25	-1.51%	329,400
2026-03-17	120.25	123.86	118.49	119.05	-1.00%	267,500
2026-03-16	120.43	122.47	118.86	120.25	+0.05%	233,900
2026-03-13	121.28	121.57	118.52	120.19	+0.33%	153,400
2026-03-12	119.52	121.75	117.53	119.80	-0.09%	183,900
2026-03-11	121.92	123.03	119.85	119.91	-2.65%	199,400
2026-03-10	121.97	124.36	120.75	123.17	+0.29%	178,000
2026-03-09	126.39	126.40	120.28	122.81	-3.54%	151,700
2026-03-06	126.16	127.71	123.85	127.32	+0.17%	188,000
2026-03-05	123.77	127.31	123.52	127.11	+2.17%	239,600
2026-03-04	124.70	125.75	122.79	124.41	-0.35%	164,800
2026-03-03	125.96	126.15	121.43	124.85	-1.38%	128,600
2026-03-02	121.09	127.39	121.09	126.60	+2.34%	186,800
2026-02-27	122.02	124.00	120.44	123.71	+1.53%	228,100
2026-02-26	122.50	124.71	120.52	121.85	+0.14%	317,700
2026-02-25	122.51	122.51	118.46	121.68	+0.61%	256,100
2026-02-24	120.94	121.98	118.04	120.94	+0.16%	403,100
2026-02-23	121.71	123.86	120.33	120.75	+0.12%	262,900
2026-02-20	124.21	124.60	120.33	120.61	-2.28%	332,800
2026-02-19	128.04	128.75	123.07	123.42	-3.46%	373,400
2026-02-18	129.14	130.39	124.01	127.84	-1.65%	579,900
2026-02-17	133.24	134.94	129.99	129.99	-1.60%	297,700
2026-02-13	127.30	136.58	126.92	132.10	+4.01%	495,400
2026-02-12	132.37	133.86	117.00	127.01	-3.52%	855,300
2026-02-11	129.33	133.35	126.19	131.64	+1.85%	382,300
2026-02-10	126.51	130.67	126.44	129.25	+2.14%	272,100
2026-02-09	127.51	129.68	124.76	126.54	-0.85%	406,300
2026-02-06	129.23	130.17	124.92	127.62	-1.18%	373,900
2026-02-05	124.38	131.18	123.88	129.15	+5.01%	299,900
2026-02-04	123.14	124.04	121.06	122.99	+0.90%	251,400
2026-02-03	122.66	124.82	118.44	121.89	-1.88%	370,900
2026-02-02	121.75	126.06	121.75	124.22	+0.51%	240,800
2026-01-30	122.04	124.97	119.72	123.59	+0.31%	266,000
2026-01-29	119.88	123.87	119.88	123.21	+2.93%	218,400
2026-01-28	122.11	122.83	119.43	119.70	-1.78%	195,600
2026-01-27	126.54	129.66	121.11	121.87	-4.01%	171,900
2026-01-26	126.11	130.81	125.64	126.96	+1.61%	188,900
2026-01-23	127.09	128.47	123.17	124.95	-2.25%	230,900
2026-01-22	129.63	130.07	127.21	127.83	-1.67%	155,300
2026-01-21	130.14	130.87	127.29	130.00	-0.48%	158,900
2026-01-20	127.57	131.66	127.23	130.63	+1.69%	167,300
2026-01-16	130.00	131.46	127.57	128.46	-1.50%	138,000
2026-01-15	129.75	133.44	129.75	130.41	+0.08%	198,700
2026-01-14	128.00	132.13	128.00	130.31	+2.15%	168,600
2026-01-13	130.59	130.59	126.21	127.57	-2.23%	133,900
2026-01-12	127.48	131.00	127.14	130.47	+1.39%	170,800
2026-01-09	129.97	131.70	127.67	128.69	-0.98%	145,000
2026-01-08	129.52	132.88	129.52	129.96	+0.48%	171,000
2026-01-07	131.28	131.53	127.39	129.34	-1.04%	166,300
2026-01-06	136.29	137.37	126.69	130.70	-3.95%	285,800
2026-01-05	131.10	138.00	131.10	136.07	+3.22%	270,800
2026-01-02	134.56	135.30	130.32	131.82	-2.18%	230,200
2025-12-31	134.92	136.31	134.70	134.76	-0.12%	145,600
2025-12-30	134.43	135.45	134.34	134.92	-0.34%	111,400
2025-12-29	134.73	136.24	133.81	135.38	+0.45%	131,200
2025-12-26	136.63	136.92	134.41	134.78	-0.91%	100,900
2025-12-24	136.88	137.00	135.64	136.02	-0.95%	71,500
2025-12-23	136.71	139.50	136.71	137.32	+0.48%	245,500
2025-12-22	134.76	137.99	134.63	136.67	+1.27%	167,100
2025-12-19	133.46	135.93	133.21	134.96	+0.82%	515,100
2025-12-18	129.24	134.50	129.03	133.87	+3.35%	310,900
2025-12-17	127.10	130.48	126.21	129.53	+1.56%	216,700
2025-12-16	125.78	128.22	125.00	127.54	+1.61%	261,300
2025-12-15	127.00	128.59	123.88	125.52	-0.85%	251,900
2025-12-12	123.00	127.50	122.55	126.59	+3.52%	323,600
2025-12-11	119.57	123.20	119.57	122.29	+3.05%	217,200
2025-12-10	118.27	120.44	117.00	118.67	+0.70%	246,400
2025-12-09	115.80	120.35	115.80	117.85	+2.10%	262,200
2025-12-08	116.42	116.70	113.00	115.43	-0.85%	183,900
2025-12-05	119.83	120.00	115.70	116.42	-3.00%	230,500
2025-12-04	117.94	121.75	117.01	120.02	+1.73%	390,500
2025-12-03	121.84	122.92	117.46	117.98	-3.35%	192,000
2025-12-02	122.11	124.22	121.30	122.07	-0.28%	239,600
2025-12-01	123.28	124.66	121.56	122.41	-1.45%	196,900
2025-11-28	124.61	125.25	123.29	124.21	+0.21%	96,400
2025-11-26	124.21	125.52	123.23	123.95	+0.09%	311,600
2025-11-25	123.42	126.06	123.26	123.84	+0.34%	215,200
2025-11-24	122.37	123.85	119.00	123.42	+0.50%	394,600
2025-11-21	121.52	124.46	120.06	122.81	+0.95%	246,600
2025-11-20	125.89	128.03	121.45	121.66	-3.06%	276,900
2025-11-19	128.84	129.99	124.72	125.50	-3.18%	222,600
2025-11-18	128.52	130.80	127.88	129.62	+0.89%	187,200
2025-11-17	129.26	130.55	127.60	128.48	-0.96%	184,200
2025-11-14	129.75	130.34	127.61	129.72	-0.26%	244,300
2025-11-13	131.80	132.80	128.75	130.06	-1.80%	298,000
2025-11-12	132.04	134.50	131.53	132.45	+0.28%	325,300
2025-11-11	130.40	132.66	129.57	132.08	+1.98%	215,700
2025-11-10	128.00	131.06	126.18	129.51	+1.13%	402,800
2025-11-07	121.19	130.47	118.57	128.06	+8.72%	699,900
2025-11-06	116.00	118.50	115.24	117.79	+0.93%	391,300
2025-11-05	115.58	117.49	115.56	116.71	+1.02%	167,300
2025-11-04	113.61	116.12	113.31	115.53	+1.59%	196,300
2025-11-03	113.12	114.33	111.84	113.72	-0.25%	324,300
2025-10-31	112.62	114.50	111.95	114.01	+1.34%	313,400
2025-10-30	113.30	115.12	112.02	112.50	+0.01%	179,200
2025-10-29	112.00	112.95	111.50	112.49	-0.24%	237,000
2025-10-28	114.05	114.96	110.98	112.76	-0.95%	221,600
2025-10-27	115.01	115.40	113.71	113.84	+0.52%	128,300
2025-10-24	114.58	115.91	111.90	113.25	-0.38%	190,300
2025-10-23	113.08	114.65	111.90	113.68	+0.53%	165,300
2025-10-22	115.73	116.55	112.36	113.08	-1.96%	304,300
2025-10-21	115.31	116.26	114.00	115.34	+0.18%	144,600
2025-10-20	115.82	117.20	113.82	115.13	+0.58%	166,900

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：12月（+10.09%）。最弱月份：9月（-5.51%）。基于2年每日数据（2025–2026）。

1月-1.45%
2月+9.90%
3月+0.66%
4月+3.93%
5月+3.76%
6月+2.83%
7月-5.44%
8月-3.99%
9月-5.51%
10月+3.74%
11月+9.22%
12月+10.09%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Palomar Holdings Inc（PLMR）最新收盘价是多少？

2026-10-16 收于 139.59，来自Closelook数据湖的每日价格记录。

PLMR 的52周最高价和最低价是多少？

过去52周最高 147.62、最低 100.81（截至 2026-10-16）。

Palomar Holdings Inc 历史上最强和最弱的月份是哪个？

历史上，PLMR 最强的日历月份是12月（平均 +10.09%），最弱的是9月（平均 -5.51%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。