NYSE : PLGO
Pelagos Insurance Capital Limited — Price history
Financials · Insurance - Diversified · Bermuda
Last price 26.33 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.18B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pelagos Insurance Capital Limited (PLGO) closed at 26.33 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 26.54 | 26.56 | 26.24 | 26.33 | 224,037 | +0.80% |
| 2026-10-29 | 25.91 | 26.22 | 25.79 | 26.12 | 212,078 | +1.91% |
| 2026-10-28 | 25.7 | 25.75 | 25.49 | 25.63 | 393,203 | -0.27% |
| 2026-10-27 | 26.03 | 26.125 | 25.51 | 25.7 | 320,801 | -1.12% |
| 2026-10-26 | 26.01 | 26.125 | 25.92 | 25.99 | 209,106 | +0.43% |
| 2026-10-23 | 26 | 26.41 | 25.675 | 25.88 | 355,360 | -1.26% |
| 2026-10-22 | 25.79 | 26.265 | 25.69 | 26.21 | 411,563 | +2.26% |
| 2026-10-21 | 25.47 | 25.7 | 25.24 | 25.63 | 428,830 | +0.75% |
| 2026-10-20 | 25.47 | 25.55 | 25.19 | 25.44 | 270,427 | +1.44% |
| 2026-10-19 | 25.57 | 25.57 | 24.975 | 25.08 | 335,296 | -1.10% |
| 2026-10-16 | 24.82 | 25.36 | 24.82 | 25.36 | 329,185 | +2.38% |
| 2026-10-15 | 25.14 | 25.325 | 24.54 | 24.77 | 395,261 | +0.08% |
| 2026-10-14 | 24.87 | 24.87 | 24.225 | 24.75 | 371,455 | +0.36% |
| 2026-10-13 | 24.95 | 24.95 | 24.56 | 24.66 | 357,064 | +0.12% |
| 2026-10-12 | 24.4 | 24.82 | 24.4 | 24.63 | 315,565 | +1.44% |
| 2026-10-09 | 24.19 | 24.47 | 24.18 | 24.28 | 416,167 | -0.70% |
| 2026-10-08 | 23.88 | 24.47 | 23.74 | 24.45 | 587,765 | +2.69% |
| 2026-10-07 | 23.82 | 24.01 | 23.67 | 23.81 | 480,915 | +0.17% |
| 2026-10-06 | 24.57 | 24.58 | 23.66 | 23.77 | 567,022 | -3.10% |
| 2026-10-05 | 24.28 | 24.66 | 24.28 | 24.53 | 456,968 | +1.15% |
| 2026-10-02 | 24.33 | 24.45 | 24.041 | 24.25 | 327,842 | -0.41% |
| 2026-10-01 | 23.77 | 24.36 | 23.61 | 24.35 | 508,475 | +2.92% |
| 2026-09-30 | 23.89 | 23.991 | 23.59 | 23.66 | 639,119 | -0.88% |
| 2026-09-29 | 23.79 | 24 | 23.65 | 23.87 | 390,791 | -0.21% |
| 2026-09-28 | 24.04 | 24.19 | 23.84 | 23.92 | 439,591 | -0.17% |
| 2026-09-25 | 24.07 | 24.15 | 23.91 | 23.96 | 411,050 | -0.17% |
| 2026-09-24 | 23.93 | 24.305 | 23.93 | 24 | 547,641 | +0.38% |
| 2026-09-23 | 23.5 | 24.05 | 23.44 | 23.91 | 704,947 | +1.49% |
| 2026-09-22 | 23.76 | 24.015 | 23.46 | 23.56 | 343,407 | -0.46% |
| 2026-09-21 | 23.71 | 23.765 | 23.52 | 23.67 | 441,260 | +0.55% |
| 2026-09-18 | 24 | 24 | 23.54 | 23.54 | 1,253,778 | -2.16% |
| 2026-09-17 | 24.39 | 24.42 | 24.06 | 24.06 | 406,352 | -0.54% |
| 2026-09-16 | 24.81 | 24.87 | 24.125 | 24.19 | 597,892 | -1.83% |
| 2026-09-15 | 24.91 | 24.94 | 24.58 | 24.64 | 464,046 | -1.12% |
| 2026-09-14 | 25.21 | 25.6 | 24.86 | 24.92 | 471,504 | -0.52% |
| 2026-09-11 | 25.08 | 25.5 | 25.06 | 25.2 | 356,898 | +0.12% |
| 2026-09-10 | 25.13 | 25.25 | 24.835 | 25.17 | 335,603 | +1.12% |
| 2026-09-09 | 24.83 | 25.14 | 24.65 | 24.89 | 301,060 | +0.24% |
| 2026-09-08 | 25.03 | 25.13 | 24.65 | 24.83 | 341,526 | -1.94% |
| 2026-09-04 | 25.27 | 25.5 | 25.07 | 25.32 | 338,663 | -0.94% |
| 2026-09-03 | 25.29 | 25.88 | 25.09 | 25.56 | 340,577 | +2.44% |
| 2026-09-02 | 24.92 | 25.14 | 24.74 | 24.95 | 406,891 | +0.85% |
| 2026-09-01 | 24.51 | 24.84 | 24.42 | 24.74 | 342,550 | +1.35% |
| 2026-08-31 | 24.52 | 24.56 | 24.34 | 24.41 | 344,060 | -0.45% |
| 2026-08-28 | 24.49 | 24.76 | 24.49 | 24.52 | 280,484 | +0.37% |
| 2026-08-27 | 24.2 | 24.55 | 24.16 | 24.43 | 296,090 | -0.24% |
| 2026-08-26 | 24.24 | 24.5 | 24.103 | 24.49 | 355,622 | +1.37% |
| 2026-08-25 | 24.13 | 24.39 | 23.95 | 24.16 | 274,752 | +0.58% |
| 2026-08-24 | 24.26 | 24.6 | 23.94 | 24.02 | 379,014 | -0.08% |
| 2026-08-21 | 23.99 | 24.16 | 23.91 | 24.04 | 415,678 | +0.63% |
| 2026-08-20 | 23.19 | 23.96 | 23.08 | 23.89 | 541,593 | +2.36% |
| 2026-08-19 | 23.75 | 23.77 | 23.31 | 23.34 | 655,874 | -1.06% |
| 2026-08-18 | 23.99 | 24.2 | 23.49 | 23.59 | 721,728 | +0.25% |
| 2026-08-17 | 23.85 | 24.13 | 23.48 | 23.53 | 559,857 | -1.30% |
| 2026-08-14 | 22.6 | 23.85 | 22.24 | 23.84 | 1,060,091 | +4.79% |
| 2026-08-13 | 21.08 | 24.01 | 20.85 | 22.75 | 2,466,872 | -6.46% |
| 2026-08-12 | 24.44 | 24.76 | 24.29 | 24.32 | 320,976 | -0.69% |
| 2026-08-11 | 24.73 | 24.78 | 24.41 | 24.49 | 300,968 | -0.53% |
| 2026-08-10 | 24.83 | 25.05 | 24.53 | 24.62 | 254,185 | -1.64% |
| 2026-08-07 | 25.29 | 25.31 | 25.015 | 25.03 | 227,580 | -2.00% |
| 2026-08-06 | 25.78 | 26.12 | 25.4 | 25.54 | 258,421 | -0.04% |
| 2026-08-05 | 25.3 | 25.6 | 25.19 | 25.55 | 370,944 | +1.91% |
| 2026-08-04 | 25.37 | 25.69 | 24.93 | 25.07 | 415,669 | -0.95% |
| 2026-08-03 | 25.35 | 25.645 | 25.1 | 25.31 | 329,164 | +0.08% |
| 2026-07-31 | 24.98 | 25.493 | 24.21 | 25.29 | 247,833 | +0.92% |
| 2026-07-30 | 25.69 | 25.69 | 24.93 | 25.06 | 389,810 | -1.65% |
| 2026-07-29 | 25.71 | 25.84 | 25.27 | 25.48 | 383,414 | -1.92% |
| 2026-07-28 | 26.08 | 26.34 | 25.885 | 25.98 | 276,240 | +0.19% |
| 2026-07-27 | 25.62 | 26.06 | 25.409 | 25.93 | 250,207 | +1.37% |
| 2026-07-24 | 25.24 | 25.67 | 25.13 | 25.58 | 359,321 | +1.87% |
| 2026-07-23 | 24.98 | 25.24 | 24.19 | 25.11 | 385,134 | -0.24% |
| 2026-07-22 | 25.43 | 25.43 | 24.93 | 25.17 | 283,676 | -1.53% |
| 2026-07-21 | 25.57 | 25.72 | 25.07 | 25.56 | 246,247 | -0.08% |
| 2026-07-20 | 25.39 | 26.175 | 25.39 | 25.58 | 252,006 | +0.71% |
| 2026-07-17 | 25.43 | 26.02 | 25.22 | 25.4 | 326,019 | -0.16% |
| 2026-07-16 | 24.63 | 25.45 | 24.61 | 25.44 | 286,249 | +2.66% |
| 2026-07-15 | 25.01 | 25.45 | 24.41 | 24.78 | 293,545 | -1.78% |
| 2026-07-14 | 25.37 | 25.5 | 25.189 | 25.23 | 266,422 | -0.47% |
| 2026-07-13 | 25.15 | 25.5 | 24.842 | 25.35 | 239,161 | +1.12% |
| 2026-07-10 | 25.23 | 25.26 | 24.93 | 25.07 | 258,749 | +0.32% |
| 2026-07-09 | 24.99 | 25 | 24.56 | 24.99 | 406,529 | +0.48% |
| 2026-07-08 | 24.62 | 24.96 | 23.94 | 24.87 | 382,576 | +1.59% |
| 2026-07-07 | 24.76 | 25.269 | 24.34 | 24.48 | 401,304 | -0.61% |
| 2026-07-06 | 25.54 | 25.54 | 24.54 | 24.63 | 490,068 | -3.64% |
| 2026-07-02 | 25.24 | 25.6 | 24.75 | 25.56 | 315,655 | +2.32% |
| 2026-07-01 | 24.73 | 25.138 | 24.41 | 24.98 | 405,029 | +2.59% |
| 2026-06-30 | 24.76 | 24.92 | 24.27 | 24.35 | 446,590 | -1.74% |
| 2026-06-29 | 24.62 | 24.95 | 24.46 | 24.78 | 673,153 | +0.16% |
| 2026-06-26 | 23.88 | 24.74 | 23.8 | 24.74 | 1,686,570 | +4.08% |
| 2026-06-25 | 23.63 | 23.96 | 23.51 | 23.77 | 265,101 | -0.54% |
| 2026-06-24 | 23.64 | 24.16 | 23.37 | 23.9 | 356,442 | +1.49% |
| 2026-06-23 | 23.35 | 23.63 | 23.04 | 23.55 | 271,984 | +2.48% |
| 2026-06-22 | 23 | 23.33 | 22.8 | 22.98 | 297,904 | +0.17% |
| 2026-06-18 | 22.85 | 23.32 | 22.529 | 22.94 | 450,375 | -1.46% |
| 2026-06-17 | 23.44 | 24 | 22.99 | 23.28 | 350,749 | -1.44% |
| 2026-06-16 | 23.39 | 23.78 | 23.2 | 23.62 | 385,628 | +1.94% |
| 2026-06-15 | 23.27 | 23.46 | 22.93 | 23.17 | 374,326 | -1.40% |
| 2026-06-12 | 23.67 | 23.7 | 23.323 | 23.65 | 274,109 | +0.00% |
| 2026-06-11 | 23.5 | 23.93 | 23.44 | 23.65 | 341,099 | +1.33% |
| 2026-06-10 | 22.84 | 23.39 | 22.7 | 23.34 | 422,433 | +3.23% |
| 2026-06-09 | 22.31 | 22.725 | 22.265 | 22.61 | 489,628 | +2.40% |
| 2026-06-08 | 21.73 | 22.29 | 21.695 | 22.08 | 345,101 | +1.24% |
| 2026-06-05 | 21.54 | 21.83 | 21.52 | 21.81 | 390,854 | +1.87% |
| 2026-06-04 | 21.4 | 21.765 | 21.17 | 21.41 | 375,775 | +1.37% |
| 2026-06-03 | 21.41 | 21.55 | 21.08 | 21.12 | 420,067 | -1.72% |
| 2026-06-02 | 22.14 | 22.15 | 21.47 | 21.49 | 403,800 | -1.60% |
| 2026-06-01 | 21.53 | 21.915 | 21.38 | 21.84 | 540,748 | +1.20% |
| 2026-05-29 | 21.83 | 21.91 | 21.49 | 21.58 | 477,328 | -0.42% |
| 2026-05-28 | 22.07 | 22.33 | 21.65 | 21.67 | 523,765 | -1.63% |
| 2026-05-27 | 22.85 | 22.95 | 22 | 22.03 | 602,209 | -2.74% |
| 2026-05-26 | 22.67 | 23.15 | 22.5 | 22.65 | 568,818 | -0.61% |
| 2026-05-22 | 23.26 | 23.26 | 22.51 | 22.79 | 378,832 | -1.17% |
| 2026-05-21 | 23.06 | 23.22 | 22.78 | 23.06 | 553,886 | -0.82% |
| 2026-05-20 | 23.28 | 23.555 | 23.09 | 23.25 | 388,781 | -0.94% |
| 2026-05-19 | 23.87 | 23.95 | 23.41 | 23.47 | 368,243 | -0.76% |
| 2026-05-18 | 23.51 | 24.06 | 23.45 | 23.65 | 565,747 | +2.12% |
| 2026-05-15 | 23.3 | 23.61 | 22.72 | 23.16 | 867,718 | -1.28% |
| 2026-05-14 | 20.77 | 23.605 | 20.77 | 23.46 | 1,048,250 | +15.91% |
| 2026-05-13 | 20.25 | 20.49 | 20.145 | 20.24 | 467,172 | -0.54% |
| 2026-05-12 | 20 | 20.74 | 20 | 20.35 | 560,700 | -1.74% |