PLGO
Pelagos Insurance Capital Limited
stockNYSE
Market OpenOct 5, 2026 12:01:21 PM EDT
24.59USD+1.402%(+0.34)88,863
24.58Bid24.62Ask0.04SpreadPLGO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.43 | 24.66 | 24.31 | 24.59 | +1.402% | 88,863 | 0.000% |
| 2026-10-02 | 24.33 | 24.45 | 24.04 | 24.25 | -0.411% | 327,845 | +1.402% |
| 2026-10-01 | 23.77 | 24.36 | 23.61 | 24.35 | +2.916% | 508,478 | +0.986% |
| 2026-09-30 | 23.89 | 23.99 | 23.59 | 23.66 | -0.880% | 670,784 | +3.931% |
| 2026-09-29 | 23.79 | 24.00 | 23.65 | 23.87 | -0.209% | 390,843 | +3.016% |
| 2026-09-28 | 24.04 | 24.19 | 23.84 | 23.92 | -0.167% | 439,596 | +2.801% |
| 2026-09-25 | 24.07 | 24.15 | 23.91 | 23.96 | -0.167% | 412,304 | +2.629% |
| 2026-09-24 | 23.93 | 24.30 | 23.93 | 24.00 | +0.376% | 547,648 | +2.458% |
| 2026-09-23 | 23.50 | 24.05 | 23.44 | 23.91 | +1.486% | 705,108 | +2.844% |
| 2026-09-22 | 23.76 | 24.02 | 23.46 | 23.56 | -0.465% | 343,972 | +4.372% |
| 2026-09-21 | 23.71 | 23.77 | 23.52 | 23.67 | +0.552% | 441,262 | +3.887% |
| 2026-09-18 | 24.00 | 24.00 | 23.54 | 23.54 | -2.161% | 1,308,083 | +4.460% |
| 2026-09-17 | 24.39 | 24.42 | 24.06 | 24.06 | -0.537% | 406,354 | +2.203% |
| 2026-09-16 | 24.81 | 24.87 | 24.13 | 24.19 | -1.826% | 597,895 | +1.654% |
| 2026-09-15 | 24.91 | 24.94 | 24.58 | 24.64 | -1.124% | 465,774 | -0.203% |
| 2026-09-14 | 25.21 | 25.60 | 24.86 | 24.92 | -1.111% | 472,226 | -1.324% |
| 2026-09-11 | 25.08 | 25.50 | 25.06 | 25.20 | +0.119% | 356,898 | -2.421% |
| 2026-09-10 | 25.13 | 25.25 | 24.84 | 25.17 | +1.125% | 335,603 | -2.304% |
| 2026-09-09 | 24.83 | 25.14 | 24.65 | 24.89 | +0.242% | 301,060 | -1.205% |
| 2026-09-08 | 25.03 | 25.13 | 24.65 | 24.83 | -1.935% | 341,526 | -0.967% |
| 2026-09-04 | 25.27 | 25.50 | 25.07 | 25.32 | -0.939% | 338,664 | -2.883% |
| 2026-09-03 | 25.29 | 25.88 | 25.09 | 25.56 | +2.445% | 340,578 | -3.795% |
| 2026-09-02 | 24.92 | 25.14 | 24.74 | 24.95 | +0.849% | 406,891 | -1.443% |
| 2026-09-01 | 24.51 | 24.84 | 24.42 | 24.74 | +1.352% | 342,551 | -0.606% |
| 2026-08-31 | 24.52 | 24.56 | 24.34 | 24.41 | -0.449% | 344,061 | +0.737% |
| 2026-08-28 | 24.49 | 24.76 | 24.49 | 24.52 | +0.368% | 280,484 | +0.285% |
| 2026-08-27 | 24.20 | 24.55 | 24.16 | 24.43 | -0.245% | 296,090 | +0.655% |
| 2026-08-26 | 24.24 | 24.50 | 24.10 | 24.49 | +1.366% | 355,623 | +0.408% |
| 2026-08-25 | 24.13 | 24.39 | 23.95 | 24.16 | +0.583% | 274,752 | +1.780% |
| 2026-08-24 | 24.26 | 24.60 | 23.94 | 24.02 | -0.083% | 379,014 | +2.373% |
| 2026-08-21 | 23.99 | 24.16 | 23.91 | 24.04 | +0.628% | 415,678 | +2.288% |
| 2026-08-20 | 23.19 | 23.96 | 23.08 | 23.89 | +2.356% | 541,594 | +2.930% |
| 2026-08-19 | 23.75 | 23.77 | 23.31 | 23.34 | -1.060% | 655,875 | +5.356% |
| 2026-08-18 | 23.99 | 24.20 | 23.49 | 23.59 | +0.255% | 721,729 | +4.239% |
| 2026-08-17 | 23.85 | 24.13 | 23.48 | 23.53 | -1.300% | 559,857 | +4.505% |
| 2026-08-14 | 22.60 | 23.85 | 22.24 | 23.84 | +4.791% | 1,060,092 | +3.146% |
| 2026-08-13 | 21.08 | 24.01 | 20.85 | 22.75 | -6.456% | 2,466,872 | +8.088% |
| 2026-08-12 | 24.44 | 24.76 | 24.29 | 24.32 | -0.694% | 320,976 | +1.110% |
| 2026-08-11 | 24.73 | 24.78 | 24.41 | 24.49 | -0.528% | 300,969 | +0.408% |
| 2026-08-10 | 24.83 | 25.05 | 24.53 | 24.62 | -1.638% | 254,185 | -0.122% |
| 2026-08-07 | 25.29 | 25.31 | 25.02 | 25.03 | -1.997% | 227,581 | -1.758% |
| 2026-08-06 | 25.78 | 26.12 | 25.40 | 25.54 | -0.039% | 258,422 | -3.720% |
| 2026-08-05 | 25.30 | 25.60 | 25.19 | 25.55 | +1.915% | 370,944 | -3.757% |
| 2026-08-04 | 25.37 | 25.69 | 24.93 | 25.07 | -0.948% | 415,669 | -1.915% |
| 2026-08-03 | 25.35 | 25.64 | 25.10 | 25.31 | +0.079% | 329,165 | -2.845% |
| 2026-07-31 | 24.98 | 25.49 | 24.21 | 25.29 | +0.918% | 247,833 | -2.768% |
| 2026-07-30 | 25.69 | 25.69 | 24.93 | 25.06 | -1.648% | 389,810 | -1.875% |
| 2026-07-29 | 25.71 | 25.84 | 25.27 | 25.48 | -1.925% | 383,414 | -3.493% |
| 2026-07-28 | 26.08 | 26.34 | 25.89 | 25.98 | +0.193% | 276,240 | -5.350% |
| 2026-07-27 | 25.62 | 26.06 | 25.41 | 25.93 | +1.368% | 250,208 | -5.168% |
| 2026-07-24 | 25.24 | 25.67 | 25.13 | 25.58 | +1.872% | 359,321 | -3.870% |
| 2026-07-23 | 24.98 | 25.24 | 24.19 | 25.11 | -0.238% | 385,134 | -2.071% |
| 2026-07-22 | 25.43 | 25.43 | 24.93 | 25.17 | -1.526% | 283,677 | -2.304% |
| 2026-07-21 | 25.57 | 25.72 | 25.07 | 25.56 | -0.078% | 246,247 | -3.795% |
| 2026-07-20 | 25.39 | 26.18 | 25.39 | 25.58 | +0.709% | 252,008 | -3.870% |
| 2026-07-17 | 25.43 | 26.02 | 25.22 | 25.40 | -0.157% | 326,020 | -3.189% |
| 2026-07-16 | 24.63 | 25.45 | 24.61 | 25.44 | +2.663% | 286,249 | -3.341% |
| 2026-07-15 | 25.01 | 25.45 | 24.41 | 24.78 | -1.784% | 293,546 | -0.767% |
| 2026-07-14 | 25.37 | 25.50 | 25.19 | 25.23 | -0.473% | 266,420 | -2.537% |
| 2026-07-13 | 25.15 | 25.50 | 24.84 | 25.35 | +1.117% | 239,161 | -2.998% |
| 2026-07-10 | 25.23 | 25.26 | 24.93 | 25.07 | +0.320% | 258,750 | -1.915% |
| 2026-07-09 | 24.99 | 25.00 | 24.56 | 24.99 | +0.483% | 406,530 | -1.601% |
| 2026-07-08 | 24.62 | 24.96 | 23.94 | 24.87 | +1.593% | 382,577 | -1.126% |
| 2026-07-07 | 24.76 | 25.27 | 24.34 | 24.48 | -0.609% | 401,305 | +0.449% |
| 2026-07-06 | 25.54 | 25.54 | 24.54 | 24.63 | -3.638% | 490,068 | -0.162% |
| 2026-07-02 | 25.24 | 25.60 | 24.75 | 25.56 | +2.322% | 315,655 | -3.795% |
| 2026-07-01 | 24.73 | 25.14 | 24.41 | 24.98 | +2.587% | 405,022 | -1.561% |
| 2026-06-30 | 24.76 | 24.92 | 24.27 | 24.35 | -1.735% | 446,591 | +0.986% |
| 2026-06-29 | 24.62 | 24.95 | 24.46 | 24.78 | +0.162% | 673,153 | -0.767% |
| 2026-06-26 | 23.88 | 24.74 | 23.80 | 24.74 | +4.081% | 1,686,571 | -0.606% |
| 2026-06-25 | 23.63 | 23.96 | 23.51 | 23.77 | -0.544% | 265,101 | +3.450% |
| 2026-06-24 | 23.64 | 24.16 | 23.37 | 23.90 | +1.486% | 356,442 | +2.887% |
| 2026-06-23 | 23.35 | 23.63 | 23.04 | 23.55 | +2.480% | 271,984 | +4.416% |
| 2026-06-22 | 23.00 | 23.33 | 22.80 | 22.98 | +0.174% | 297,904 | +7.006% |
| 2026-06-18 | 22.85 | 23.32 | 22.53 | 22.94 | -1.460% | 450,376 | +7.193% |
| 2026-06-17 | 23.44 | 24.00 | 22.99 | 23.28 | -1.439% | 350,749 | +5.627% |
| 2026-06-16 | 23.39 | 23.78 | 23.20 | 23.62 | +1.942% | 385,629 | +4.107% |
| 2026-06-15 | 23.27 | 23.46 | 22.93 | 23.17 | -2.030% | 374,327 | +6.129% |
| 2026-06-12 | 23.67 | 23.70 | 23.32 | 23.65 | 0.000% | 274,110 | +3.975% |
| 2026-06-11 | 23.50 | 23.93 | 23.44 | 23.65 | +1.328% | 341,099 | +3.975% |
| 2026-06-10 | 22.84 | 23.39 | 22.70 | 23.34 | +3.229% | 422,433 | +5.356% |
| 2026-06-09 | 22.31 | 22.73 | 22.27 | 22.61 | +2.400% | 489,628 | +8.757% |
| 2026-06-08 | 21.73 | 22.29 | 21.70 | 22.08 | +1.238% | 345,101 | +11.368% |
| 2026-06-05 | 21.54 | 21.83 | 21.52 | 21.81 | +1.868% | 390,855 | +12.746% |
| 2026-06-04 | 21.40 | 21.77 | 21.17 | 21.41 | +1.373% | 375,776 | +14.853% |
| 2026-06-03 | 21.41 | 21.55 | 21.08 | 21.12 | -1.722% | 420,068 | +16.430% |
| 2026-06-02 | 22.14 | 22.15 | 21.47 | 21.49 | -1.603% | 403,801 | +14.425% |
| 2026-06-01 | 21.53 | 21.91 | 21.38 | 21.84 | +1.205% | 540,749 | +12.592% |
| 2026-05-29 | 21.83 | 21.91 | 21.49 | 21.58 | -0.415% | 477,329 | +13.948% |
| 2026-05-28 | 22.07 | 22.33 | 21.65 | 21.67 | -1.634% | 523,766 | +13.475% |
| 2026-05-27 | 22.85 | 22.95 | 22.00 | 22.03 | -2.737% | 602,209 | +11.621% |
| 2026-05-26 | 22.67 | 23.15 | 22.50 | 22.65 | -0.614% | 568,819 | +8.565% |
| 2026-05-22 | 23.26 | 23.26 | 22.51 | 22.79 | -1.171% | 378,833 | +7.898% |
| 2026-05-21 | 23.06 | 23.22 | 22.78 | 23.06 | -0.817% | 553,887 | +6.635% |
| 2026-05-20 | 23.28 | 23.55 | 23.09 | 23.25 | -0.937% | 388,782 | +5.763% |
| 2026-05-19 | 23.87 | 23.95 | 23.41 | 23.47 | -0.761% | 368,244 | +4.772% |
| 2026-05-18 | 23.51 | 24.06 | 23.45 | 23.65 | +2.116% | 565,747 | +3.975% |
| 2026-05-15 | 23.30 | 23.61 | 22.72 | 23.16 | -1.279% | 867,718 | +6.174% |
| 2026-05-14 | 20.77 | 23.61 | 20.77 | 23.46 | +15.909% | 1,048,250 | +4.817% |
| 2026-05-13 | 20.25 | 20.49 | 20.14 | 20.24 | -0.541% | 467,173 | +21.492% |
| 2026-05-12 | 20.00 | 20.74 | 20.00 | 20.35 | 0.000% | 560,700 | +20.835% |