Pelagos Insurance Capital Limited PLGO
NYSE · United States · Finance
$23.66-0.21 (-0.88%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $23.66 | -0.88% | $23.89 | $23.99 | $23.59 | 670.80K |
| 2026-09-29 | $23.87 | -0.21% | $23.79 | $24.00 | $23.65 | 390.80K |
| 2026-09-28 | $23.92 | -0.17% | $24.04 | $24.19 | $23.84 | 439.60K |
| 2026-09-25 | $23.96 | -0.17% | $24.07 | $24.15 | $23.91 | 412.30K |
| 2026-09-24 | $24.00 | +0.38% | $23.93 | $24.31 | $23.93 | 547.60K |
| 2026-09-23 | $23.91 | +1.49% | $23.50 | $24.05 | $23.44 | 705.10K |
| 2026-09-22 | $23.56 | -0.46% | $23.76 | $24.01 | $23.46 | 343.80K |
| 2026-09-21 | $23.67 | +0.55% | $23.71 | $23.76 | $23.52 | 441.30K |
| 2026-09-18 | $23.54 | -2.16% | $24.00 | $24.00 | $23.54 | 1.31M |
| 2026-09-17 | $24.06 | -0.54% | $24.39 | $24.42 | $24.06 | 406.40K |
| 2026-09-16 | $24.19 | -1.83% | $24.81 | $24.87 | $24.13 | 597.90K |
| 2026-09-15 | $24.64 | -1.12% | $24.91 | $24.94 | $24.58 | 465.60K |
| 2026-09-14 | $24.92 | -1.11% | $25.21 | $25.60 | $24.86 | 472.20K |
| 2026-09-11 | $25.20 | +0.12% | $25.08 | $25.50 | $25.06 | 356.90K |
| 2026-09-10 | $25.17 | +1.12% | $25.13 | $25.25 | $24.83 | 335.60K |
| 2026-09-09 | $24.89 | +0.24% | $24.83 | $25.14 | $24.65 | 301.10K |
| 2026-09-08 | $24.83 | -1.94% | $25.03 | $25.13 | $24.65 | 341.50K |
| 2026-09-04 | $25.32 | -0.94% | $25.27 | $25.50 | $25.07 | 338.70K |
| 2026-09-03 | $25.56 | +2.44% | $25.29 | $25.88 | $25.09 | 340.60K |
| 2026-09-02 | $24.95 | +0.85% | $24.92 | $25.14 | $24.74 | 406.90K |
| 2026-09-01 | $24.74 | +1.35% | $24.51 | $24.84 | $24.42 | 342.50K |
| 2026-08-31 | $24.41 | -0.45% | $24.52 | $24.56 | $24.34 | 344.10K |
| 2026-08-28 | $24.52 | +0.37% | $24.49 | $24.76 | $24.49 | 280.50K |
| 2026-08-27 | $24.43 | -0.24% | $24.20 | $24.55 | $24.16 | 296.10K |
| 2026-08-26 | $24.49 | +1.37% | $24.24 | $24.50 | $24.10 | 355.60K |
| 2026-08-25 | $24.16 | +0.58% | $24.13 | $24.39 | $23.95 | 274.80K |
| 2026-08-24 | $24.02 | -0.08% | $24.26 | $24.60 | $23.94 | 379.00K |
| 2026-08-21 | $24.04 | +0.63% | $23.99 | $24.16 | $23.91 | 415.70K |
| 2026-08-20 | $23.89 | +2.36% | $23.19 | $23.96 | $23.08 | 541.60K |
| 2026-08-19 | $23.34 | -1.06% | $23.75 | $23.77 | $23.31 | 655.90K |
| 2026-08-18 | $23.59 | +0.25% | $23.99 | $24.20 | $23.49 | 721.70K |
| 2026-08-17 | $23.53 | -1.30% | $23.85 | $24.13 | $23.48 | 559.70K |
| 2026-08-14 | $23.84 | +4.79% | $22.60 | $23.85 | $22.24 | 1.06M |
| 2026-08-13 | $22.75 | -6.46% | $21.08 | $24.01 | $20.85 | 2.47M |
| 2026-08-12 | $24.32 | -0.69% | $24.44 | $24.76 | $24.29 | 320.90K |
| 2026-08-11 | $24.49 | -0.53% | $24.73 | $24.78 | $24.41 | 301.00K |
| 2026-08-10 | $24.62 | -1.64% | $24.83 | $25.05 | $24.53 | 254.20K |
| 2026-08-07 | $25.03 | -2.00% | $25.29 | $25.31 | $25.01 | 227.60K |
| 2026-08-06 | $25.54 | -0.04% | $25.78 | $26.12 | $25.40 | 258.40K |
| 2026-08-05 | $25.55 | +1.91% | $25.30 | $25.60 | $25.19 | 370.90K |
| 2026-08-04 | $25.07 | -0.95% | $25.37 | $25.69 | $24.93 | 415.70K |
| 2026-08-03 | $25.31 | +0.08% | $25.35 | $25.65 | $25.10 | 329.20K |
| 2026-07-31 | $25.29 | +0.92% | $24.98 | $25.49 | $24.21 | 247.80K |
| 2026-07-30 | $25.06 | -1.65% | $25.69 | $25.69 | $24.93 | 389.80K |
| 2026-07-29 | $25.48 | -1.92% | $25.71 | $25.84 | $25.27 | 381.60K |
| 2026-07-28 | $25.98 | +0.19% | $26.08 | $26.34 | $25.89 | 276.20K |
| 2026-07-27 | $25.93 | +1.37% | $25.62 | $26.06 | $25.41 | 250.20K |
| 2026-07-24 | $25.58 | +1.87% | $25.24 | $25.67 | $25.13 | 359.30K |
| 2026-07-23 | $25.11 | -0.24% | $24.98 | $25.24 | $24.19 | 385.10K |
| 2026-07-22 | $25.17 | -1.53% | $25.43 | $25.43 | $24.93 | 283.70K |
| 2026-07-21 | $25.56 | -0.08% | $25.57 | $25.72 | $25.07 | 246.20K |
| 2026-07-20 | $25.58 | +0.71% | $25.39 | $26.17 | $25.39 | 252.00K |
| 2026-07-17 | $25.40 | -0.16% | $25.43 | $26.02 | $25.22 | 326.00K |
| 2026-07-16 | $25.44 | +2.66% | $24.63 | $25.45 | $24.61 | 286.20K |
| 2026-07-15 | $24.78 | -1.78% | $25.01 | $25.45 | $24.41 | 293.50K |
| 2026-07-14 | $25.23 | -0.47% | $25.37 | $25.50 | $25.19 | 266.40K |
| 2026-07-13 | $25.35 | +1.12% | $25.15 | $25.50 | $24.84 | 239.10K |
| 2026-07-10 | $25.07 | +0.32% | $25.23 | $25.26 | $24.93 | 258.80K |
| 2026-07-09 | $24.99 | +0.48% | $24.99 | $25.00 | $24.56 | 406.50K |
| 2026-07-08 | $24.87 | +1.59% | $24.62 | $24.96 | $23.94 | 382.60K |
| 2026-07-07 | $24.48 | -0.61% | $24.76 | $25.27 | $24.34 | 401.30K |
| 2026-07-06 | $24.63 | -3.64% | $25.54 | $25.54 | $24.54 | 490.10K |
| 2026-07-02 | $25.56 | +2.32% | $25.24 | $25.60 | $24.75 | 315.70K |
| 2026-07-01 | $24.98 | +2.59% | $24.73 | $25.14 | $24.41 | 405.00K |
| 2026-06-30 | $24.35 | -1.74% | $24.76 | $24.92 | $24.27 | 446.60K |
| 2026-06-29 | $24.78 | +0.16% | $24.62 | $24.95 | $24.46 | 673.20K |
| 2026-06-26 | $24.74 | +4.08% | $23.88 | $24.74 | $23.80 | 1.69M |
| 2026-06-25 | $23.77 | -0.54% | $23.63 | $23.96 | $23.51 | 265.10K |
| 2026-06-24 | $23.90 | +1.49% | $23.64 | $24.16 | $23.37 | 356.40K |
| 2026-06-23 | $23.55 | +2.48% | $23.35 | $23.63 | $23.04 | 272.00K |
| 2026-06-22 | $22.98 | +0.17% | $23.00 | $23.33 | $22.80 | 297.80K |
| 2026-06-18 | $22.94 | -1.46% | $22.85 | $23.32 | $22.53 | 450.40K |
| 2026-06-17 | $23.28 | -1.44% | $23.44 | $24.00 | $22.99 | 350.70K |
| 2026-06-16 | $23.62 | +1.94% | $23.39 | $23.78 | $23.20 | 385.60K |
| 2026-06-15 | $23.17 | -2.03% | $23.27 | $23.46 | $22.93 | 374.30K |
| 2026-06-12 | $23.65 | 0.00% | $23.67 | $23.70 | $23.32 | 274.10K |
| 2026-06-11 | $23.65 | +1.33% | $23.50 | $23.93 | $23.44 | 341.10K |
| 2026-06-10 | $23.34 | +3.23% | $22.84 | $23.39 | $22.70 | 422.40K |
| 2026-06-09 | $22.61 | +2.40% | $22.31 | $22.73 | $22.26 | 489.60K |
| 2026-06-08 | $22.08 | +1.24% | $21.73 | $22.29 | $21.69 | 345.10K |
| 2026-06-05 | $21.81 | +1.87% | $21.54 | $21.83 | $21.52 | 390.80K |
| 2026-06-04 | $21.41 | +1.37% | $21.40 | $21.76 | $21.17 | 375.80K |
| 2026-06-03 | $21.12 | -1.72% | $21.41 | $21.55 | $21.08 | 420.10K |
| 2026-06-02 | $21.49 | -1.60% | $22.14 | $22.15 | $21.47 | 403.80K |
| 2026-06-01 | $21.84 | +1.20% | $21.53 | $21.92 | $21.38 | 540.70K |
| 2026-05-29 | $21.58 | -0.42% | $21.83 | $21.91 | $21.49 | 477.30K |
| 2026-05-28 | $21.67 | -1.63% | $22.07 | $22.33 | $21.65 | 523.80K |
| 2026-05-27 | $22.03 | -2.74% | $22.85 | $22.95 | $22.00 | 602.00K |
| 2026-05-26 | $22.65 | -0.61% | $22.67 | $23.15 | $22.50 | 568.80K |
| 2026-05-22 | $22.79 | -1.17% | $23.26 | $23.26 | $22.51 | 378.80K |