PALL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	89.03	89.38	88.50	88.69	88.69	-1.02%	64,807
Feb 20, 2025	89.59	90.55	89.48	89.60	89.60	0.54%	49,256
Feb 19, 2025	89.94	90.29	88.42	89.12	89.12	-1.15%	82,817
Feb 18, 2025	90.15	90.44	89.04	90.16	90.16	0.76%	80,014
Feb 14, 2025	90.94	91.21	89.29	89.48	89.48	-1.91%	97,250
Feb 13, 2025	89.88	91.26	89.50	91.22	91.22	2.18%	117,467
Feb 12, 2025	89.34	89.51	88.31	89.27	89.27	-0.72%	64,110
Feb 11, 2025	89.98	90.40	89.32	89.92	89.92	-0.17%	47,436
Feb 10, 2025	90.15	91.00	89.85	90.07	90.07	1.37%	78,981
Feb 7, 2025	89.66	89.99	88.60	88.85	88.85	-1.06%	82,038
Feb 6, 2025	89.97	90.46	89.11	89.80	89.80	-1.31%	159,241
Feb 5, 2025	91.20	91.90	90.60	90.99	90.99	-0.18%	123,314
Feb 4, 2025	91.42	92.73	90.75	91.15	91.15	-1.48%	90,505
Feb 3, 2025	92.24	93.15	90.60	92.52	92.52	0.10%	171,419
Jan 31, 2025	91.00	93.50	91.00	92.43	92.43	1.94%	176,361
Jan 30, 2025	90.84	90.84	89.42	90.67	90.67	2.86%	112,615
Jan 29, 2025	87.74	89.03	87.59	88.15	88.15	0.89%	36,700
Jan 28, 2025	87.57	87.95	87.00	87.37	87.37	-0.68%	42,026
Jan 27, 2025	88.77	88.82	87.53	87.97	87.97	-2.56%	101,449
Jan 24, 2025	91.86	92.04	90.05	90.28	90.28	-0.85%	117,907
Jan 23, 2025	91.04	91.42	90.50	91.05	91.05	0.86%	159,770
Jan 22, 2025	89.01	90.79	88.94	90.27	90.27	3.12%	422,734
Jan 21, 2025	86.52	88.04	86.14	87.54	87.54	0.38%	190,412
Jan 17, 2025	87.01	87.53	86.35	87.21	87.21	1.22%	67,835
Jan 16, 2025	87.40	87.40	85.94	86.16	86.16	-2.53%	71,456
Jan 15, 2025	88.51	88.52	86.68	88.40	88.40	2.61%	157,264
Jan 14, 2025	85.47	86.60	85.24	86.15	86.15	-0.07%	90,561
Jan 13, 2025	85.25	86.54	84.88	86.21	86.21	-0.67%	96,747
Jan 10, 2025	87.51	87.80	86.30	86.79	86.79	2.00%	94,313
Jan 8, 2025	84.64	85.35	83.79	85.09	85.09	-0.01%	57,455
Jan 7, 2025	85.16	85.73	84.31	85.10	85.10	0.79%	84,707
Jan 6, 2025	85.28	85.47	84.15	84.43	84.43	-0.33%	65,035
Jan 3, 2025	84.33	85.32	84.33	84.71	84.71	1.15%	35,350
Jan 2, 2025	84.24	84.74	83.34	83.75	83.75	0.28%	65,464
Dec 31, 2024	83.08	84.23	83.06	83.52	83.52	0.96%	51,122
Dec 30, 2024	83.60	83.95	82.60	82.73	82.73	-1.31%	83,802
Dec 27, 2024	84.12	84.13	83.26	83.82	83.82	-1.33%	56,018
Dec 26, 2024	85.04	85.50	84.66	84.95	84.95	-1.96%	88,612
Dec 24, 2024	85.84	86.80	85.84	86.65	86.65	1.69%	58,981
Dec 23, 2024	85.15	85.50	84.39	85.21	85.21	1.19%	54,647
Dec 20, 2024	84.45	84.91	83.50	84.21	84.21	0.93%	87,022
Dec 19, 2024	83.00	83.91	82.70	83.43	83.43	0.62%	110,291
Dec 18, 2024	85.04	85.11	82.39	82.92	82.92	-3.59%	241,842
Dec 17, 2024	85.61	86.09	85.25	86.01	86.01	-0.76%	91,692
Dec 16, 2024	87.44	88.21	86.21	86.67	86.67	-0.76%	97,778
Dec 13, 2024	88.63	88.63	86.83	87.33	87.33	-1.98%	114,128
Dec 12, 2024	88.47	89.54	88.30	89.09	89.09	-0.50%	71,697
Dec 11, 2024	87.82	90.54	87.79	89.54	89.54	1.19%	125,087
Dec 10, 2024	88.35	89.02	87.15	88.49	88.49	-0.54%	233,142
Dec 9, 2024	90.60	91.27	88.79	88.97	88.97	1.38%	513,707
Dec 6, 2024	87.99	88.94	87.69	87.76	87.76	-0.76%	60,432
Dec 5, 2024	89.20	89.25	88.27	88.43	88.43	-1.73%	79,304
Dec 4, 2024	89.98	90.73	89.22	89.99	89.99	0.87%	81,499
Dec 3, 2024	90.31	90.47	89.12	89.21	89.21	-0.98%	208,991
Dec 2, 2024	90.43	90.78	89.79	90.09	90.09	-0.17%	69,630
Nov 29, 2024	88.96	90.41	88.52	90.24	90.24	1.09%	155,636
Nov 27, 2024	89.50	90.54	88.74	89.27	89.27	-0.26%	472,616
Nov 26, 2024	90.14	90.80	89.25	89.50	89.50	0.45%	486,249
Nov 25, 2024	90.43	91.00	89.00	89.10	89.10	-3.05%	141,860
Nov 22, 2024	92.87	93.29	91.00	91.90	91.90	-2.65%	272,544
Nov 21, 2024	94.67	95.39	93.40	94.40	94.40	1.09%	336,830
Nov 20, 2024	95.00	95.00	92.71	93.38	93.38	-1.79%	163,395
Nov 19, 2024	93.44	95.25	93.14	95.08	95.08	2.74%	296,317
Nov 18, 2024	90.74	92.79	90.52	92.54	92.54	5.80%	269,759
Nov 15, 2024	87.72	88.49	86.59	87.47	87.47	0.85%	178,111
Nov 14, 2024	85.39	86.99	85.00	86.73	86.73	1.23%	371,518
Nov 13, 2024	86.48	86.75	85.50	85.68	85.68	-1.34%	360,648
Nov 12, 2024	88.98	88.98	86.26	86.84	86.84	-3.88%	265,177
Nov 11, 2024	91.04	91.50	89.50	90.35	90.35	-0.74%	237,941
Nov 8, 2024	92.63	92.63	90.53	91.02	91.02	-3.29%	263,277
Nov 7, 2024	95.07	95.44	93.44	94.12	94.12	-1.25%	148,132
Nov 6, 2024	95.46	96.09	94.31	95.31	95.31	-3.42%	204,298
Nov 5, 2024	100.11	100.31	98.14	98.69	98.69	-0.28%	165,604
Nov 4, 2024	99.04	99.41	96.73	98.97	98.97	-2.43%	225,882
Nov 1, 2024	104.51	104.51	101.12	101.44	101.44	-1.42%	129,408
Oct 31, 2024	104.39	104.48	101.65	102.90	102.90	-2.54%	348,035
Oct 30, 2024	104.76	106.35	103.85	105.58	105.58	-4.88%	260,067
Oct 29, 2024	113.89	113.92	110.21	111.00	111.00	-0.63%	278,446
Oct 28, 2024	111.58	111.94	109.53	111.70	111.70	2.43%	155,173
Oct 25, 2024	109.45	111.31	108.33	109.05	109.05	2.56%	351,284
Oct 24, 2024	104.37	107.04	102.82	106.33	106.33	9.02%	549,385
Oct 23, 2024	98.01	98.55	96.46	97.53	97.53	-1.89%	96,345
Oct 22, 2024	98.77	99.59	97.96	99.41	99.41	2.12%	136,431
Oct 21, 2024	98.28	98.35	95.89	97.35	97.35	-2.12%	227,394
Oct 18, 2024	97.90	99.66	97.27	99.46	99.46	3.95%	205,027
Oct 17, 2024	94.64	96.03	94.54	95.68	95.68	1.53%	52,414
Oct 16, 2024	93.58	94.27	92.85	94.24	94.24	1.50%	62,828
Oct 15, 2024	92.90	93.76	91.88	92.85	92.85	-2.48%	143,277
Oct 14, 2024	95.07	95.88	94.19	95.21	95.21	-3.28%	316,158
Oct 11, 2024	98.40	98.98	97.28	98.44	98.44	-0.22%	320,800
Oct 10, 2024	96.74	98.70	96.15	98.66	98.66	3.17%	84,950
Oct 9, 2024	93.29	95.97	92.91	95.63	95.63	1.66%	70,004
Oct 8, 2024	93.26	94.45	91.50	94.07	94.07	-0.49%	497,427
Oct 7, 2024	93.22	94.73	92.34	94.53	94.53	1.65%	219,603
Oct 4, 2024	92.37	93.30	91.45	93.00	93.00	0.88%	196,979
Oct 3, 2024	90.87	92.33	90.37	92.19	92.19	-1.78%	78,358
Oct 2, 2024	94.05	94.05	92.61	93.86	93.86	1.84%	82,151
Oct 1, 2024	91.70	92.92	90.60	92.16	92.16	0.55%	69,560
Sep 30, 2024	91.50	92.21	90.10	91.66	91.66	-1.39%	112,342
Sep 27, 2024	94.65	96.04	92.75	92.95	92.95	-3.48%	131,407