Skip to main content
logo
abrdn Physical Palladium Shares ETF (PALL)
NYSEARCA: PALL · Real-Time Price · USD
163.10
-2.42 (-1.46%)
At close: Jan 16, 2026, 4:00 PM EST
164.00
+0.90 (0.55%)
After-hours: Jan 16, 2026, 8:00 PM EST

PALL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 2026159.05163.66157.93163.10163.10-1.46%816,656
Jan 15, 2026163.50167.16162.42165.52165.52-2.73%472,296
Jan 14, 2026168.47171.02166.43170.17170.172.30%455,698
Jan 13, 2026170.83172.52165.66166.35166.35-1.82%572,206
Jan 12, 2026169.06171.74168.36169.43169.431.93%412,959
Jan 9, 2026166.94169.24165.02166.23166.232.61%526,085
Jan 8, 2026156.91162.71155.61162.00162.001.08%437,744
Jan 7, 2026157.42160.45155.00160.27160.27-3.08%704,724
Jan 6, 2026161.02166.67160.75165.37165.376.94%683,863
Jan 5, 2026155.58157.55154.44154.64154.643.80%516,366
Jan 2, 2026150.20150.91147.01148.98148.982.48%387,857
Dec 31, 2025144.55147.41144.00145.38145.38-1.14%679,106
Dec 30, 2025152.43154.30147.02147.05147.05-2.65%1,049,762
Dec 29, 2025150.10151.78146.00151.06151.06-14.13%1,585,878
Dec 26, 2025167.34175.96165.73175.91175.9112.40%1,107,829
Dec 24, 2025160.72160.96152.48156.50156.50-7.51%1,620,880
Dec 23, 2025166.37170.72165.24169.20169.205.42%1,285,335
Dec 22, 2025161.90161.90157.30160.50160.502.85%653,443
Dec 19, 2025153.06156.58152.90156.06156.061.36%515,350
Dec 18, 2025155.00155.59152.46153.96153.963.00%600,926
Dec 17, 2025147.87150.60146.68149.48149.482.31%670,391
Dec 16, 2025144.39147.41144.19146.11146.111.90%481,729
Dec 15, 2025141.89144.60141.51143.39143.395.05%742,104
Dec 12, 2025140.00140.37134.70136.50136.500.02%516,553
Dec 11, 2025133.89136.56133.64136.47136.471.49%511,529
Dec 10, 2025134.44134.61132.33134.46134.46-2.13%488,337
Dec 9, 2025134.15137.68132.93137.39137.392.59%637,966
Dec 8, 2025135.00135.17132.70133.92133.920.69%329,089
Dec 5, 2025132.98133.75131.92133.00133.000.54%153,372
Dec 4, 2025131.47132.94130.23132.28132.28-1.78%289,644
Dec 3, 2025132.61135.00131.32134.68134.680.56%227,802
Dec 2, 2025132.96133.94131.12133.93133.933.02%386,752
Dec 1, 2025132.85134.02129.22130.00130.00-1.83%379,876
Nov 28, 2025131.29133.60131.00132.43132.432.22%348,407
Nov 26, 2025128.30129.90127.30129.55129.552.18%283,429
Nov 25, 2025126.88127.53125.52126.79126.79-0.32%130,903
Nov 24, 2025125.84127.65125.31127.20127.202.00%209,471
Nov 21, 2025125.00126.60123.10124.70124.70-0.46%284,589
Nov 20, 2025129.00129.84124.90125.27125.27-0.78%298,645
Nov 19, 2025128.11128.94126.07126.26126.26-1.40%209,577
Nov 18, 2025126.90128.85125.42128.05128.051.38%209,090
Nov 17, 2025125.84128.02124.52126.31126.31-1.24%327,969
Nov 14, 2025126.18129.27124.80127.90127.90-1.62%322,989
Nov 13, 2025133.42134.20129.80130.01130.01-3.18%372,247
Nov 12, 2025131.11134.69130.55134.28134.281.56%359,623
Nov 11, 2025131.24132.99129.96132.22132.221.80%394,969
Nov 10, 2025128.05130.45127.60129.88129.882.68%350,635
Nov 7, 2025126.12127.34124.83126.49126.490.84%266,996
Nov 6, 2025127.94129.00124.26125.44125.44-3.22%258,052
Nov 5, 2025128.76130.20128.00129.61129.611.99%211,283