PALL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	132.25	133.46	131.15	132.57	132.57	-0.76%	156,671
Apr 27, 2026	134.23	134.95	133.20	133.59	133.59	-2.09%	144,532
Apr 24, 2026	134.95	136.68	134.55	136.44	136.44	2.73%	104,411
Apr 23, 2026	134.87	137.37	132.43	132.81	132.81	-5.60%	324,173
Apr 22, 2026	141.29	142.36	140.06	140.69	140.69	1.86%	93,395
Apr 21, 2026	141.61	142.73	138.12	138.12	138.12	-2.53%	248,289
Apr 20, 2026	141.35	141.99	140.12	141.70	141.70	-0.60%	200,134
Apr 17, 2026	143.28	145.34	142.24	142.55	142.55	0.85%	211,995
Apr 16, 2026	143.29	143.66	141.01	141.35	141.35	-1.06%	155,395
Apr 15, 2026	143.63	144.48	142.06	142.86	142.86	-1.11%	172,691
Apr 14, 2026	141.55	144.51	141.33	144.47	144.47	0.77%	105,627
Apr 13, 2026	139.11	143.37	138.17	143.36	143.36	3.19%	107,520
Apr 10, 2026	138.10	139.40	137.51	138.93	138.93	-1.92%	78,509
Apr 9, 2026	141.20	142.40	139.14	141.65	141.65	-0.55%	172,633
Apr 8, 2026	145.80	146.36	141.80	142.43	142.43	7.02%	614,612
Apr 7, 2026	132.39	133.70	129.65	133.09	133.09	-1.55%	137,153
Apr 6, 2026	134.99	135.56	133.71	135.18	135.18	-1.55%	67,634
Apr 2, 2026	132.06	137.31	132.00	137.31	137.31	1.98%	158,430
Apr 1, 2026	133.46	137.59	132.80	134.65	134.65	-0.04%	301,410
Mar 31, 2026	131.12	135.22	130.77	134.71	134.71	5.15%	258,838
Mar 30, 2026	129.28	129.63	127.22	128.11	128.11	2.13%	148,394
Mar 27, 2026	124.58	128.12	124.00	125.44	125.44	2.50%	208,932
Mar 26, 2026	123.95	125.34	121.73	122.38	122.38	-5.31%	346,082
Mar 25, 2026	130.84	131.36	128.17	129.24	129.24	0.83%	167,981
Mar 24, 2026	127.74	129.30	125.50	128.17	128.17	-0.98%	282,696
Mar 23, 2026	129.30	132.93	127.56	129.44	129.44	1.16%	356,553
Mar 20, 2026	131.60	132.40	126.83	127.96	127.96	-2.76%	545,355
Mar 19, 2026	130.99	132.40	128.05	131.59	131.59	-2.77%	912,391
Mar 18, 2026	138.94	141.79	135.01	135.34	135.34	-7.21%	576,756
Mar 17, 2026	146.93	148.10	145.28	145.85	145.85	-0.20%	93,949
Mar 16, 2026	144.29	146.71	143.58	146.14	146.14	3.82%	161,732
Mar 13, 2026	146.52	146.83	140.39	140.76	140.76	-4.27%	356,979
Mar 12, 2026	150.10	150.13	146.50	147.04	147.04	-1.47%	159,179
Mar 11, 2026	149.00	150.59	147.58	149.24	149.24	-1.03%	187,520
Mar 10, 2026	153.93	153.93	150.24	150.80	150.80	-1.58%	192,257
Mar 9, 2026	148.34	153.70	147.27	153.22	153.22	3.74%	337,870
Mar 6, 2026	147.96	149.33	147.20	147.70	147.70	-0.06%	243,839
Mar 5, 2026	149.12	149.64	147.12	147.79	147.79	-2.54%	291,970
Mar 4, 2026	153.30	153.53	151.40	151.64	151.64	1.13%	159,455
Mar 3, 2026	150.93	151.96	145.01	149.94	149.94	-6.85%	499,087
Mar 2, 2026	159.36	162.00	158.53	160.96	160.96	-0.88%	251,455
Feb 27, 2026	162.08	163.13	160.70	162.39	162.39	-0.02%	217,720
Feb 26, 2026	159.97	162.43	157.80	162.43	162.43	-0.04%	257,898
Feb 25, 2026	164.97	165.99	162.49	162.49	162.49	-0.13%	390,541
Feb 24, 2026	155.93	162.96	155.92	162.70	162.70	1.98%	328,630
Feb 23, 2026	160.25	161.88	156.84	159.54	159.54	-0.04%	236,849
Feb 20, 2026	155.65	159.65	155.36	159.60	159.60	4.37%	420,522
Feb 19, 2026	152.47	153.87	151.20	152.92	152.92	-2.37%	177,676
Feb 18, 2026	157.07	159.14	154.80	156.64	156.64	2.03%	263,043
Feb 17, 2026	151.90	154.60	149.72	153.53	153.53	0.04%	349,201