Skip to main content
PLGO logo

Pelagos Insurance Capital Limited

PLGONYSEFinancialsInsurance - Diversified

$25.99Today:- (-)1Y +43.93%

As of Oct 26, 2026 close

Market cap
$2.21B
P/E (TTM)
5.52
Forward P/E
-
Dividend yield
2.29%
52-week range
$17.74$26.34
Volume (live)
-
Avg. volume (3M)
458.80K

Pelagos Insurance Capital (PLGO) Historical Stock Prices

Analyze Pelagos Insurance Capital (PLGO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Pelagos Insurance Capital (PLGO) Interactive Price Chart

Interactive historical price chart showing Pelagos Insurance Capital stock price movements and trends across multiple time periods.

Loading chart...

PLGO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PLGO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202626.0126.1325.9225.9925.99209.10K
Oct 23, 202626.0026.4125.6825.8825.88355.36K
Oct 22, 202625.7926.2725.6926.2126.21411.56K
Oct 21, 202625.4725.7025.2425.6325.63428.83K
Oct 20, 202625.4725.5525.1925.4425.44270.43K
Oct 19, 202625.5725.5724.9825.0825.08335.30K
Oct 16, 202624.8225.3624.8225.3625.36329.19K
Oct 15, 202625.1425.3224.5424.7724.77395.26K
Oct 14, 202624.8724.8724.2324.7524.75371.45K
Oct 13, 202624.9524.9524.5624.6624.66357.06K
Oct 12, 202624.4024.8224.4024.6324.63315.56K
Oct 9, 202624.1924.4724.1824.2824.28416.17K
Oct 8, 202623.8824.4723.7424.4524.45587.76K
Oct 7, 202623.8224.0123.6723.8123.81480.92K
Oct 6, 202624.5724.5823.6623.7723.77567.02K
Oct 5, 202624.2824.6624.2824.5324.53456.97K
Oct 2, 202624.3324.4524.0424.2524.25327.84K
Oct 1, 202623.7724.3623.6124.3524.35508.48K
Sep 30, 202623.8923.9923.5923.6623.66639.12K
Sep 29, 202623.7924.0023.6523.8723.87390.79K
Sep 28, 202624.0424.1923.8423.9223.92439.59K
Sep 25, 202624.0724.1523.9123.9623.96411.05K
Sep 24, 202623.9324.3023.9324.0024.00547.64K
Sep 23, 202623.5024.0523.4423.9123.91704.95K
Sep 22, 202623.7624.0223.4623.5623.56343.41K
Sep 21, 202623.7123.7723.5223.6723.67441.26K
Sep 18, 202624.0024.0023.5423.5423.541.25M
Sep 17, 202624.3924.4224.0624.0624.06406.35K
Sep 16, 202624.8124.8724.1324.1924.19597.89K
Sep 15, 202624.9124.9424.5824.6424.64464.05K
Sep 14, 202625.2125.6024.8624.9224.92471.50K
Sep 11, 202625.0825.5025.0625.2025.05356.90K
Sep 10, 202625.1325.2524.8425.1725.02335.60K
Sep 9, 202624.8325.1424.6524.8924.74301.06K
Sep 8, 202625.0325.1324.6524.8324.68341.53K
Sep 4, 202625.2725.5025.0725.3225.17338.66K
Sep 3, 202625.2925.8825.0925.5625.41340.58K
Sep 2, 202624.9225.1424.7424.9524.80406.89K
Sep 1, 202624.5124.8424.4224.7424.59342.55K
Aug 31, 202624.5224.5624.3424.4124.26344.06K
Aug 28, 202624.4924.7624.4924.5224.37280.48K
Aug 27, 202624.2024.5524.1624.4324.28296.09K
Aug 26, 202624.2424.5024.1024.4924.34355.62K
Aug 25, 202624.1324.3923.9524.1624.02274.75K
Aug 24, 202624.2624.6023.9424.0223.88379.01K
Aug 21, 202623.9924.1623.9124.0423.90415.68K
Aug 20, 202623.1923.9623.0823.8923.75541.59K
Aug 19, 202623.7523.7723.3123.3423.20655.87K
Aug 18, 202623.9924.2023.4923.5923.45721.73K
Aug 17, 202623.8524.1323.4823.5323.39559.86K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.