PALL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	157.07	159.14	156.86	156.98	-	2.25%	134,884
Feb 17, 2026	151.90	154.60	149.72	153.53	153.53	0.04%	349,201
Feb 13, 2026	150.69	155.12	148.84	153.47	153.47	4.40%	435,249
Feb 12, 2026	155.90	157.16	147.00	147.00	147.00	-5.76%	425,165
Feb 11, 2026	160.08	160.21	155.33	155.99	155.99	0.58%	236,773
Feb 10, 2026	158.57	159.17	154.71	155.09	155.09	-1.87%	218,261
Feb 9, 2026	156.57	158.80	156.05	158.05	158.05	2.04%	245,502
Feb 6, 2026	153.00	157.64	152.72	154.89	154.89	3.22%	463,229
Feb 5, 2026	151.97	156.40	150.04	150.06	150.06	-6.39%	930,671
Feb 4, 2026	166.48	167.76	156.60	160.30	160.30	0.36%	503,474
Feb 3, 2026	165.00	166.85	157.54	159.72	159.72	2.29%	596,628
Feb 2, 2026	157.80	159.41	150.08	156.14	156.14	1.48%	873,440
Jan 30, 2026	165.66	168.77	145.38	153.86	153.86	-15.68%	2,206,574
Jan 29, 2026	192.31	194.77	175.84	182.47	182.47	-1.85%	1,304,215
Jan 28, 2026	183.37	186.15	179.08	185.91	185.91	6.24%	734,194
Jan 27, 2026	177.57	178.16	168.57	174.99	174.99	-4.78%	1,330,058
Jan 26, 2026	191.21	197.41	181.66	183.77	183.77	-0.53%	1,695,303
Jan 23, 2026	180.23	184.95	179.20	184.74	184.74	5.02%	1,025,213
Jan 22, 2026	169.93	175.91	168.50	175.91	175.91	4.23%	754,614
Jan 21, 2026	169.50	171.36	165.95	168.77	168.77	-0.45%	580,942
Jan 20, 2026	168.44	170.19	167.15	169.54	169.54	3.95%	524,144
Jan 16, 2026	159.05	163.66	157.93	163.10	163.10	-1.46%	816,656
Jan 15, 2026	163.50	167.16	162.42	165.52	165.52	-2.73%	472,296
Jan 14, 2026	168.47	171.02	166.43	170.17	170.17	2.30%	455,698
Jan 13, 2026	170.83	172.52	165.66	166.35	166.35	-1.82%	572,206
Jan 12, 2026	169.06	171.74	168.36	169.43	169.43	1.93%	412,959
Jan 9, 2026	166.94	169.24	165.02	166.23	166.23	2.61%	526,085
Jan 8, 2026	156.91	162.71	155.61	162.00	162.00	1.08%	437,744
Jan 7, 2026	157.42	160.45	155.00	160.27	160.27	-3.08%	704,724
Jan 6, 2026	161.02	166.67	160.75	165.37	165.37	6.94%	683,863
Jan 5, 2026	155.58	157.55	154.44	154.64	154.64	3.80%	516,366
Jan 2, 2026	150.20	150.91	147.01	148.98	148.98	2.48%	387,857
Dec 31, 2025	144.55	147.41	144.00	145.38	145.38	-1.14%	679,106
Dec 30, 2025	152.43	154.30	147.02	147.05	147.05	-2.65%	1,049,762
Dec 29, 2025	150.10	151.78	146.00	151.06	151.06	-14.13%	1,585,878
Dec 26, 2025	167.34	175.96	165.73	175.91	175.91	12.40%	1,107,829
Dec 24, 2025	160.72	160.96	152.48	156.50	156.50	-7.51%	1,620,880
Dec 23, 2025	166.37	170.72	165.24	169.20	169.20	5.42%	1,285,335
Dec 22, 2025	161.90	161.90	157.30	160.50	160.50	2.85%	653,443
Dec 19, 2025	153.06	156.58	152.90	156.06	156.06	1.36%	515,350
Dec 18, 2025	155.00	155.59	152.46	153.96	153.96	3.00%	600,926
Dec 17, 2025	147.87	150.60	146.68	149.48	149.48	2.31%	670,391
Dec 16, 2025	144.39	147.41	144.19	146.11	146.11	1.90%	481,729
Dec 15, 2025	141.89	144.60	141.51	143.39	143.39	5.05%	742,104
Dec 12, 2025	140.00	140.37	134.70	136.50	136.50	0.02%	516,553
Dec 11, 2025	133.89	136.56	133.64	136.47	136.47	1.49%	511,529
Dec 10, 2025	134.44	134.61	132.33	134.46	134.46	-2.13%	488,337
Dec 9, 2025	134.15	137.68	132.93	137.39	137.39	2.59%	637,966
Dec 8, 2025	135.00	135.17	132.70	133.92	133.92	0.69%	329,089
Dec 5, 2025	132.98	133.75	131.92	133.00	133.00	0.54%	153,372