PALC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	48.77	49.94	48.77	49.49	49.49	1.07%	18,745
Dec 19, 2024	49.34	49.47	48.94	48.96	48.96	-0.24%	29,582
Dec 18, 2024	50.48	50.73	49.08	49.08	49.08	-3.08%	12,580
Dec 17, 2024	50.72	50.72	50.49	50.64	50.64	-0.54%	7,347
Dec 16, 2024	51.14	51.15	50.91	50.92	50.92	-0.42%	9,785
Dec 13, 2024	51.31	51.31	50.98	51.13	51.13	-0.30%	9,515
Dec 12, 2024	51.48	51.52	51.28	51.28	51.28	-0.34%	6,451
Dec 11, 2024	51.70	51.70	51.33	51.46	51.46	-0.01%	14,302
Dec 10, 2024	51.75	51.75	51.34	51.46	51.46	-0.58%	7,286
Dec 9, 2024	52.39	52.39	51.75	51.77	51.77	-0.80%	11,750
Dec 6, 2024	52.20	52.27	52.01	52.18	52.18	0.19%	7,537
Dec 5, 2024	52.09	52.27	52.04	52.08	52.08	0.21%	19,978
Dec 4, 2024	52.28	52.28	51.82	51.97	51.97	-0.57%	14,715
Dec 3, 2024	52.29	52.37	52.17	52.27	52.27	-0.35%	21,004
Dec 2, 2024	52.58	52.58	52.33	52.46	52.46	-0.74%	14,671
Nov 29, 2024	52.73	52.91	52.73	52.85	52.85	0.50%	2,031
Nov 27, 2024	52.82	52.85	52.58	52.58	52.58	-0.06%	9,698
Nov 26, 2024	52.35	52.69	52.32	52.61	52.61	0.20%	7,866
Nov 25, 2024	52.64	52.69	52.40	52.50	52.50	0.22%	12,663
Nov 22, 2024	52.07	52.52	52.07	52.39	52.39	0.82%	21,181
Nov 21, 2024	51.67	52.06	51.49	51.96	51.96	0.95%	9,453
Nov 20, 2024	51.49	51.55	51.19	51.47	51.47	-0.02%	36,618
Nov 19, 2024	51.24	51.59	51.10	51.48	51.48	-0.06%	25,758
Nov 18, 2024	51.43	51.65	51.38	51.51	51.51	0.51%	10,095
Nov 15, 2024	51.21	51.25	51.06	51.25	51.25	-0.15%	6,908
Nov 14, 2024	51.75	51.75	51.33	51.33	51.33	-0.93%	14,201
Nov 13, 2024	51.74	51.95	51.68	51.81	51.81	0.26%	19,916
Nov 12, 2024	52.01	52.01	51.64	51.68	51.68	-0.76%	19,861
Nov 11, 2024	52.00	52.30	52.00	52.07	52.07	0.79%	16,905
Nov 8, 2024	51.35	51.74	51.35	51.66	51.66	1.19%	6,540
Nov 7, 2024	51.07	51.17	50.94	51.05	51.05	-0.08%	11,722
Nov 6, 2024	51.02	51.14	50.63	51.09	51.09	2.82%	21,727
Nov 5, 2024	49.48	49.71	49.48	49.69	49.69	1.02%	9,455
Nov 4, 2024	49.39	49.42	49.14	49.19	49.19	-0.36%	19,589
Nov 1, 2024	49.38	49.74	49.37	49.37	49.37	0.34%	14,285
Oct 31, 2024	49.64	49.64	49.15	49.20	49.20	-1.72%	32,538
Oct 30, 2024	49.93	50.27	49.89	50.06	50.06	-0.32%	18,126
Oct 29, 2024	50.20	50.37	50.18	50.22	50.22	0.12%	16,898
Oct 28, 2024	50.24	50.24	50.09	50.16	50.16	0.30%	41,712
Oct 25, 2024	50.31	50.47	50.01	50.01	50.01	-0.19%	18,652
Oct 24, 2024	50.15	50.15	49.91	50.11	50.11	-0.13%	10,826
Oct 23, 2024	50.40	50.40	49.92	50.17	50.17	-0.93%	6,098
Oct 22, 2024	50.52	50.69	50.43	50.64	50.64	-0.26%	17,033
Oct 21, 2024	50.80	50.87	50.59	50.77	50.77	-0.23%	10,831
Oct 18, 2024	50.76	50.92	50.75	50.89	50.89	0.25%	13,595
Oct 17, 2024	51.00	51.00	50.71	50.76	50.76	0.30%	18,510
Oct 16, 2024	50.41	50.67	50.33	50.61	50.61	0.40%	15,294
Oct 15, 2024	50.94	50.94	50.33	50.41	50.41	-1.04%	12,420
Oct 14, 2024	50.79	50.97	50.77	50.94	50.94	0.71%	12,668
Oct 11, 2024	50.17	50.60	50.17	50.58	50.58	0.74%	11,153
Oct 10, 2024	50.19	50.30	50.10	50.21	50.21	-0.28%	12,773
Oct 9, 2024	49.84	50.35	49.84	50.35	50.35	0.96%	36,747
Oct 8, 2024	49.47	49.89	49.47	49.87	49.87	1.15%	24,649
Oct 7, 2024	49.62	49.64	49.21	49.30	49.30	-0.94%	26,631
Oct 4, 2024	49.59	49.80	49.36	49.77	49.77	1.10%	22,701
Oct 3, 2024	49.20	49.35	49.07	49.23	49.23	-0.24%	62,314
Oct 2, 2024	49.29	49.40	49.14	49.35	49.35	-0.06%	37,953
Oct 1, 2024	49.52	49.52	49.22	49.38	49.38	-0.32%	27,256
Sep 30, 2024	49.42	49.56	49.23	49.54	49.54	0.22%	18,047
Sep 27, 2024	49.48	49.65	49.41	49.43	49.43	0.02%	12,736
Sep 26, 2024	49.32	49.45	49.31	49.42	49.42	0.30%	24,793
Sep 25, 2024	49.39	49.41	49.20	49.27	49.17	-0.18%	13,146
Sep 24, 2024	49.50	49.51	49.34	49.36	49.26	-0.29%	18,267
Sep 23, 2024	49.35	49.53	49.33	49.50	49.40	0.51%	17,667
Sep 20, 2024	49.23	49.30	49.10	49.25	49.15	-0.10%	9,360
Sep 19, 2024	49.52	49.52	49.21	49.30	49.20	0.76%	17,796
Sep 18, 2024	49.28	49.28	48.90	48.93	48.83	-0.63%	13,394
Sep 17, 2024	49.44	49.47	49.17	49.24	49.14	-0.20%	14,903
Sep 16, 2024	49.24	49.40	49.16	49.34	49.24	0.35%	18,906
Sep 13, 2024	48.93	49.21	48.89	49.17	49.07	0.63%	18,283
Sep 12, 2024	48.60	48.86	48.41	48.86	48.76	0.53%	25,382
Sep 11, 2024	48.23	48.65	47.66	48.60	48.50	-0.12%	90,068
Sep 10, 2024	48.63	48.67	48.34	48.66	48.56	0.23%	17,238
Sep 9, 2024	48.28	48.67	48.28	48.55	48.45	1.24%	13,197
Sep 6, 2024	48.41	48.57	47.95	47.96	47.86	-1.06%	25,004
Sep 5, 2024	48.84	48.84	48.32	48.47	48.37	-0.77%	17,519
Sep 4, 2024	48.72	48.91	48.64	48.84	48.75	0.07%	30,362
Sep 3, 2024	48.93	49.05	48.63	48.81	48.71	-0.57%	26,529
Aug 30, 2024	48.90	49.09	48.68	49.09	48.99	0.90%	12,392
Aug 29, 2024	48.66	48.92	48.63	48.65	48.55	0.41%	30,255
Aug 28, 2024	48.55	48.76	48.28	48.45	48.35	-0.33%	20,048
Aug 27, 2024	48.39	48.62	48.39	48.61	48.51	0.25%	38,674
Aug 26, 2024	48.47	48.60	48.41	48.49	48.39	0.08%	18,815
Aug 23, 2024	48.42	48.46	48.19	48.45	48.35	0.48%	44,259
Aug 22, 2024	48.37	48.37	48.10	48.22	48.12	-0.17%	59,151
Aug 21, 2024	48.17	48.31	48.13	48.30	48.21	0.51%	533,694
Aug 20, 2024	48.05	48.08	47.99	48.06	47.96	-	22,351
Aug 19, 2024	47.77	48.06	47.77	48.06	47.96	0.61%	18,086
Aug 16, 2024	47.58	47.83	47.58	47.77	47.67	0.17%	18,012
Aug 15, 2024	47.53	47.74	47.49	47.69	47.59	1.08%	47,262
Aug 14, 2024	46.99	47.24	46.98	47.18	47.09	0.47%	31,987
Aug 13, 2024	46.74	46.96	46.57	46.96	46.87	0.79%	55,359
Aug 12, 2024	46.78	46.78	46.42	46.59	46.50	-0.26%	30,293
Aug 9, 2024	46.48	46.79	46.42	46.71	46.62	0.24%	13,050
Aug 8, 2024	46.18	46.63	46.18	46.60	46.51	1.46%	17,219
Aug 7, 2024	46.39	46.69	45.89	45.93	45.84	-0.17%	111,769
Aug 6, 2024	45.81	46.58	45.81	46.01	45.92	0.57%	48,044
Aug 5, 2024	46.01	46.13	45.57	45.75	45.66	-2.14%	27,498
Aug 2, 2024	46.91	46.91	46.33	46.75	46.66	-1.93%	34,666
Aug 1, 2024	48.71	48.95	47.38	47.67	47.57	-1.63%	149,703