5 DAY PERFORMANCE
+0.97%
1 MONTH PERFORMANCE
+10.44%
3 MONTH PERFORMANCE
+4.27%
6 MONTH PERFORMANCE
+23.66%
Pelagos Insuranc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $25.91 | $26.12 (0.81%) | $26.22 | $25.79 | 212.10 K | $2.22 B |
| 10/28/2026 | $25.70 | $25.63 (-0.27%) | $25.75 | $25.49 | 393.20 K | $2.18 B |
| 10/27/2026 | $26.03 | $25.70 (-1.27%) | $26.13 | $25.51 | 320.80 K | $2.19 B |
| 10/26/2026 | $26.01 | $25.99 (-0.08%) | $26.13 | $25.92 | 209.11 K | $2.21 B |
| 10/23/2026 | $26.00 | $25.88 (-0.46%) | $26.41 | $25.68 | 355.36 K | $2.20 B |
| 10/22/2026 | $25.79 | $26.21 (1.63%) | $26.27 | $25.69 | 411.60 K | $2.23 B |
| 10/21/2026 | $25.47 | $25.63 (0.63%) | $25.70 | $25.24 | 428.83 K | $2.18 B |
| 10/20/2026 | $25.47 | $25.44 (-0.12%) | $25.55 | $25.19 | 270.43 K | $2.17 B |
| 10/19/2026 | $25.57 | $25.08 (-1.92%) | $25.57 | $24.98 | 335.30 K | $2.13 B |
| 10/16/2026 | $24.82 | $25.36 (2.18%) | $25.36 | $24.82 | 329.30 K | $2.16 B |
| 10/15/2026 | $25.14 | $24.77 (-1.47%) | $25.33 | $24.54 | 395.54 K | $2.11 B |
| 10/14/2026 | $24.87 | $24.75 (-0.48%) | $24.87 | $24.23 | 371.76 K | $2.11 B |
| 10/13/2026 | $24.95 | $24.66 (-1.16%) | $24.95 | $24.56 | 357.10 K | $2.10 B |
| 10/12/2026 | $24.40 | $24.63 (0.94%) | $24.82 | $24.40 | 315.71 K | $2.10 B |
| 10/09/2026 | $24.19 | $24.28 (0.37%) | $24.47 | $24.18 | 416.20 K | $2.07 B |
| 10/08/2026 | $23.88 | $24.45 (2.39%) | $24.47 | $23.74 | 609.60 K | $2.08 B |
| 10/07/2026 | $23.82 | $23.81 (-0.04%) | $24.01 | $23.67 | 480.92 K | $2.03 B |
| 10/06/2026 | $24.57 | $23.77 (-3.26%) | $24.58 | $23.66 | 570.40 K | $2.02 B |
| 10/05/2026 | $24.28 | $24.53 (1.03%) | $24.66 | $24.28 | 457.00 K | $2.09 B |
| 10/02/2026 | $24.33 | $24.25 (-0.33%) | $24.45 | $24.04 | 327.84 K | $2.06 B |
| 10/01/2026 | $23.77 | $24.35 (2.44%) | $24.36 | $23.61 | 508.50 K | $2.07 B |
| 09/30/2026 | $23.89 | $23.66 (-0.96%) | $23.99 | $23.59 | 670.80 K | $2.01 B |
| 09/29/2026 | $23.79 | $23.87 (0.34%) | $24.00 | $23.65 | 390.84 K | $2.03 B |
| 09/28/2026 | $24.04 | $23.92 (-0.5%) | $24.19 | $23.84 | 439.60 K | $2.04 B |
| 09/25/2026 | $24.07 | $23.96 (-0.46%) | $24.15 | $23.91 | 412.30 K | $2.04 B |
| 09/24/2026 | $23.93 | $24.00 (0.29%) | $24.31 | $23.93 | 547.65 K | $2.04 B |
| 09/23/2026 | $23.50 | $23.91 (1.74%) | $24.05 | $23.44 | 705.11 K | $2.03 B |
| 09/22/2026 | $23.76 | $23.56 (-0.84%) | $24.02 | $23.46 | 343.97 K | $2.01 B |
| 09/21/2026 | $23.71 | $23.67 (-0.17%) | $23.77 | $23.52 | 441.30 K | $2.01 B |
| 09/18/2026 | $24.00 | $23.54 (-1.92%) | $24.00 | $23.54 | 1.31 M | $2.00 B |
| 09/17/2026 | $24.39 | $24.06 (-1.35%) | $24.42 | $24.06 | 406.40 K | $2.05 B |
| 09/16/2026 | $24.81 | $24.19 (-2.5%) | $24.87 | $24.13 | 597.90 K | $2.06 B |
| 09/15/2026 | $24.91 | $24.64 (-1.08%) | $24.94 | $24.58 | 465.77 K | $2.10 B |
| 09/14/2026 | $25.21 | $24.92 (-1.15%) | $25.60 | $24.86 | 472.23 K | $2.12 B |
| 09/11/2026 | $25.08 | $25.20 (0.48%) | $25.50 | $25.06 | 356.90 K | $2.14 B |
| 09/10/2026 | $25.13 | $25.17 (0.16%) | $25.25 | $24.84 | 335.60 K | $2.14 B |
| 09/09/2026 | $24.83 | $24.89 (0.24%) | $25.14 | $24.65 | 301.10 K | $2.12 B |
| 09/08/2026 | $25.03 | $24.83 (-0.8%) | $25.13 | $24.65 | 341.53 K | $2.11 B |
| 09/04/2026 | $25.27 | $25.32 (0.2%) | $25.50 | $25.07 | 338.70 K | $2.15 B |
| 09/03/2026 | $25.29 | $25.56 (1.07%) | $25.88 | $25.09 | 340.60 K | $2.18 B |
| 09/02/2026 | $24.92 | $24.95 (0.12%) | $25.14 | $24.74 | 406.90 K | $2.12 B |
| 09/01/2026 | $24.51 | $24.74 (0.94%) | $24.84 | $24.42 | 342.55 K | $2.11 B |
| 08/31/2026 | $24.52 | $24.41 (-0.45%) | $24.56 | $24.34 | 344.10 K | $2.08 B |
| 08/28/2026 | $24.49 | $24.52 (0.12%) | $24.76 | $24.49 | 280.50 K | $2.09 B |
| 08/27/2026 | $24.20 | $24.43 (0.95%) | $24.55 | $24.16 | 296.10 K | $2.08 B |
| 08/26/2026 | $24.24 | $24.49 (1.03%) | $24.50 | $24.10 | 355.62 K | $2.08 B |
| 08/25/2026 | $24.13 | $24.16 (0.12%) | $24.39 | $23.95 | 274.80 K | $2.06 B |
| 08/24/2026 | $24.26 | $24.02 (-0.99%) | $24.60 | $23.94 | 379.01 K | $2.04 B |
| 08/21/2026 | $23.99 | $24.04 (0.21%) | $24.16 | $23.91 | 415.70 K | $2.05 B |
| 08/20/2026 | $23.19 | $23.89 (3.02%) | $23.96 | $23.08 | 541.60 K | $2.03 B |
| 08/19/2026 | $23.75 | $23.34 (-1.73%) | $23.77 | $23.31 | 655.90 K | $1.99 B |
| 08/18/2026 | $23.99 | $23.59 (-1.67%) | $24.20 | $23.49 | 721.73 K | $2.01 B |
| 08/17/2026 | $23.85 | $23.53 (-1.34%) | $24.13 | $23.48 | 559.86 K | $2.00 B |
| 08/14/2026 | $22.60 | $23.84 (5.49%) | $23.85 | $22.24 | 1.06 M | $2.04 B |
| 08/13/2026 | $21.08 | $22.75 (7.92%) | $24.01 | $20.85 | 2.47 M | $1.94 B |
| 08/12/2026 | $24.44 | $24.32 (-0.49%) | $24.76 | $24.29 | 320.98 K | $2.08 B |
| 08/11/2026 | $24.73 | $24.49 (-0.97%) | $24.78 | $24.41 | 301.00 K | $2.09 B |
| 08/10/2026 | $24.83 | $24.62 (-0.85%) | $25.05 | $24.53 | 254.20 K | $2.10 B |
| 08/07/2026 | $25.29 | $25.03 (-1.03%) | $25.31 | $25.02 | 227.60 K | $2.33 B |
| 08/06/2026 | $25.78 | $25.54 (-0.93%) | $26.12 | $25.40 | 258.42 K | $2.37 B |
| 08/05/2026 | $25.30 | $25.55 (0.99%) | $25.60 | $25.19 | 370.94 K | $2.38 B |
| 08/04/2026 | $25.37 | $25.07 (-1.18%) | $25.69 | $24.93 | 415.70 K | $2.33 B |
| 08/03/2026 | $25.35 | $25.31 (-0.16%) | $25.65 | $25.10 | 329.20 K | $2.35 B |
| 07/31/2026 | $24.98 | $25.29 (1.24%) | $25.49 | $24.21 | 247.83 K | $2.35 B |
| 07/30/2026 | $25.69 | $25.06 (-2.45%) | $25.69 | $24.93 | 389.81 K | $2.33 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
