MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PLGO — Pelagos Insurance Capital Limited
NYSEPelagos Insurance Capital Limited
$23.81
+0.04(+0.17%)
- O
- 23.82
- H
- 24.01
- L
- 23.67
- V
- 480.91K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$23.81
Period Return+47.07%
Period High$26.34
Period Low$14.80
Avg Daily Volume501.5K
Total Trading Days365
PLGO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $23.82 | $24.01 | $23.67 | $23.81 | +$0.04 | +0.17% | 480,913 | $23.84 | $23.67 $24.01 |
| Oct 6, 2026 | $24.57 | $24.58 | $23.66 | $23.77 | $-0.76 | -3.10% | 570,356 | $24.00 | $23.66 $24.58 |
| Oct 5, 2026 | $24.28 | $24.66 | $24.28 | $24.53 | +$0.28 | +1.15% | 456,971 | $24.56 | $24.28 $24.66 |
| Oct 2, 2026 | $24.33 | $24.45 | $24.04 | $24.25 | $-0.10 | -0.41% | 327,845 | $24.25 | $24.04 $24.45 |
| Oct 1, 2026 | $23.77 | $24.36 | $23.61 | $24.35 | +$0.69 | +2.92% | 508,478 | $24.14 | $23.61 $24.36 |
| Sep 30, 2026 | $23.89 | $23.99 | $23.59 | $23.66 | $-0.21 | -0.88% | 670,784 | $23.71 | $23.59 $23.99 |
| Sep 29, 2026 | $23.79 | $24.00 | $23.65 | $23.87 | $-0.05 | -0.21% | 390,843 | $23.83 | $23.65 $24.00 |
| Sep 28, 2026 | $24.04 | $24.19 | $23.84 | $23.92 | $-0.04 | -0.17% | 439,596 | $23.96 | $23.84 $24.19 |
| Sep 25, 2026 | $24.07 | $24.15 | $23.91 | $23.96 | $-0.04 | -0.17% | 412,304 | $24.02 | $23.91 $24.15 |
| Sep 24, 2026 | $23.93 | $24.31 | $23.93 | $24.00 | +$0.09 | +0.38% | 547,648 | $24.08 | $23.93 $24.31 |
| Sep 23, 2026 | $23.50 | $24.05 | $23.44 | $23.91 | +$0.35 | +1.49% | 705,108 | $23.82 | $23.44 $24.05 |
| Sep 22, 2026 | $23.76 | $24.02 | $23.46 | $23.56 | $-0.11 | -0.46% | 343,972 | $23.65 | $23.46 $24.02 |
| Sep 21, 2026 | $23.71 | $23.77 | $23.52 | $23.67 | +$0.13 | +0.55% | 441,262 | $23.68 | $23.52 $23.77 |
| Sep 18, 2026 | $24.00 | $24.00 | $23.54 | $23.54 | $-0.52 | -2.16% | 1,308,083 | $23.60 | $23.54 $24.00 |
| Sep 17, 2026 | $24.39 | $24.42 | $24.06 | $24.06 | $-0.13 | -0.54% | 406,354 | $24.18 | $24.06 $24.42 |
| Sep 16, 2026 | $24.81 | $24.87 | $24.13 | $24.19 | $-0.45 | -1.83% | 597,895 | $24.35 | $24.13 $24.87 |
| Sep 15, 2026 | $24.91 | $24.94 | $24.58 | $24.64 | $-0.28 | -1.12% | 464,046 | $24.71 | $24.58 $24.94 |
| Sep 14, 2026 | $25.21 | $25.60 | $24.86 | $24.92 | $-0.28 | -1.11% | 471,505 | $25.12 | $24.86 $25.60 |
| Sep 11, 2026 | $25.08 | $25.50 | $25.06 | $25.20 | +$0.03 | +0.12% | 356,898 | $25.18 | $25.06 $25.50 |
| Sep 10, 2026 | $25.13 | $25.25 | $24.84 | $25.17 | +$0.28 | +1.12% | 335,603 | $25.04 | $24.84 $25.25 |
| Sep 9, 2026 | $24.83 | $25.14 | $24.65 | $24.89 | +$0.06 | +0.24% | 301,060 | $24.84 | $24.65 $25.14 |
| Sep 8, 2026 | $25.03 | $25.13 | $24.65 | $24.83 | $-0.49 | -1.94% | 341,526 | $24.93 | $24.65 $25.13 |
| Sep 4, 2026 | $25.27 | $25.50 | $25.07 | $25.32 | $-0.24 | -0.94% | 338,664 | $25.36 | $25.07 $25.50 |
| Sep 3, 2026 | $25.29 | $25.88 | $25.09 | $25.56 | +$0.61 | +2.44% | 340,578 | $25.64 | $25.09 $25.88 |
| Sep 2, 2026 | $24.92 | $25.14 | $24.74 | $24.95 | +$0.21 | +0.85% | 406,890 | $25.00 | $24.74 $25.14 |
| Sep 1, 2026 | $24.51 | $24.84 | $24.42 | $24.74 | +$0.33 | +1.35% | 342,551 | $24.75 | $24.42 $24.84 |
| Aug 31, 2026 | $24.52 | $24.56 | $24.34 | $24.41 | $-0.11 | -0.45% | 344,061 | $24.44 | $24.34 $24.56 |
| Aug 28, 2026 | $24.49 | $24.76 | $24.49 | $24.52 | +$0.09 | +0.37% | 280,484 | $24.58 | $24.49 $24.76 |
| Aug 27, 2026 | $24.20 | $24.55 | $24.16 | $24.43 | $-0.06 | -0.24% | 296,090 | $24.39 | $24.16 $24.55 |
| Aug 26, 2026 | $24.24 | $24.50 | $24.10 | $24.49 | +$0.33 | +1.37% | 355,623 | $24.39 | $24.10 $24.50 |