PALL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	108.66	110.35	107.80	109.11	109.11	-1.75%	455,723
Jul 11, 2025	106.10	111.50	106.02	111.05	111.05	5.86%	640,868
Jul 10, 2025	103.96	105.39	102.02	104.90	104.90	3.60%	430,211
Jul 9, 2025	100.24	101.41	99.55	101.25	101.25	0.05%	255,286
Jul 8, 2025	101.59	101.88	100.12	101.20	101.20	-0.26%	202,995
Jul 7, 2025	101.06	101.46	100.29	101.46	101.46	-2.48%	291,057
Jul 3, 2025	103.17	104.25	102.92	104.04	104.04	-1.90%	334,560
Jul 2, 2025	103.55	106.11	103.06	106.05	106.05	4.83%	567,232
Jul 1, 2025	101.72	101.93	99.81	101.16	101.16	0.55%	327,422
Jun 30, 2025	101.86	102.40	99.40	100.61	100.61	-2.82%	402,606
Jun 27, 2025	102.32	104.15	101.74	103.53	103.53	-0.37%	366,912
Jun 26, 2025	99.02	104.73	98.76	103.91	103.91	6.42%	644,628
Jun 25, 2025	96.17	97.71	95.76	97.64	97.64	0.50%	180,633
Jun 24, 2025	97.41	97.41	96.29	97.15	97.15	-1.06%	259,230
Jun 23, 2025	97.81	98.70	97.47	98.19	98.19	2.39%	260,420
Jun 20, 2025	95.90	96.15	95.03	95.90	95.90	0.44%	186,050
Jun 18, 2025	96.47	96.48	95.29	95.48	95.48	-0.32%	242,959
Jun 17, 2025	95.46	95.99	95.14	95.79	95.79	1.52%	177,651
Jun 16, 2025	95.70	95.94	94.01	94.36	94.36	-0.05%	184,271
Jun 13, 2025	96.37	96.57	94.24	94.41	94.41	-2.66%	234,257
Jun 12, 2025	95.88	97.05	95.59	96.99	96.99	-0.69%	267,932
Jun 11, 2025	97.98	98.96	97.27	97.66	97.66	0.60%	322,352
Jun 10, 2025	97.61	98.10	96.41	97.08	97.08	-1.54%	273,740
Jun 9, 2025	97.67	98.95	97.35	98.60	98.60	3.07%	360,411
Jun 6, 2025	94.50	95.95	94.23	95.66	95.66	3.61%	438,425
Jun 5, 2025	92.47	93.12	91.58	92.33	92.33	0.73%	496,835
Jun 4, 2025	91.45	91.72	91.00	91.66	91.66	-0.98%	183,885
Jun 3, 2025	92.05	92.58	91.33	92.57	92.57	2.08%	259,019
Jun 2, 2025	90.05	90.71	89.16	90.68	90.68	2.14%	276,328
May 30, 2025	88.11	88.85	87.58	88.78	88.78	-0.46%	207,874
May 29, 2025	88.61	89.32	88.35	89.19	89.19	0.84%	236,164
May 28, 2025	89.00	89.09	87.88	88.45	88.45	-1.18%	588,689
May 27, 2025	89.77	90.30	89.15	89.51	89.51	-1.85%	213,273
May 23, 2025	90.95	92.00	90.58	91.20	91.20	-0.96%	217,134
May 22, 2025	92.65	92.99	91.45	92.08	92.08	-2.45%	195,538
May 21, 2025	93.00	95.34	93.00	94.39	94.39	1.53%	362,180
May 20, 2025	90.71	93.00	90.30	92.97	92.97	4.41%	396,897
May 19, 2025	87.93	89.40	87.78	89.04	89.04	1.54%	88,621
May 16, 2025	87.80	88.47	86.89	87.69	87.69	-0.14%	58,609
May 15, 2025	88.36	88.41	87.69	87.81	87.81	0.98%	69,993
May 14, 2025	88.43	88.43	86.53	86.96	86.96	-0.18%	65,143
May 13, 2025	86.61	87.54	86.58	87.12	87.12	1.07%	72,081
May 12, 2025	87.86	88.00	86.07	86.20	86.20	-3.57%	122,425
May 9, 2025	89.63	89.74	88.92	89.39	89.39	0.54%	51,535
May 8, 2025	89.15	91.81	88.75	88.91	88.91	0.92%	91,108
May 7, 2025	89.59	89.86	87.85	88.10	88.10	-0.92%	104,782
May 6, 2025	87.91	89.15	87.61	88.92	88.92	3.17%	159,831
May 5, 2025	86.71	86.93	85.80	86.19	86.19	-0.74%	51,266
May 2, 2025	86.99	87.36	86.34	86.83	86.83	0.74%	39,268
May 1, 2025	86.45	86.85	85.86	86.19	86.19	0.22%	54,978