Palred Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	29.50	29.50	28.47	29.31	29.31	-2.17%	328
Mar 6, 2026	31.00	31.00	29.50	29.96	29.96	-0.33%	2,270
Mar 5, 2026	30.07	30.07	30.06	30.06	30.06	-1.05%	54
Mar 4, 2026	30.51	31.07	30.00	30.38	30.38	-2.97%	281
Mar 2, 2026	31.31	31.60	31.00	31.31	31.31	-3.81%	81
Feb 27, 2026	34.11	34.11	32.41	32.55	32.55	-4.57%	1,741
Feb 26, 2026	35.50	36.18	34.11	34.11	34.11	-4.99%	2,339
Feb 25, 2026	38.05	38.05	34.44	35.90	35.90	-0.97%	2,380
Feb 24, 2026	37.83	37.83	36.25	36.25	36.25	-4.15%	112
Feb 23, 2026	38.88	39.00	37.52	37.82	37.82	-2.68%	421
Feb 20, 2026	38.86	38.86	38.86	38.86	38.86	-1.02%	100
Feb 19, 2026	38.40	39.26	38.40	39.26	39.26	2.24%	235
Feb 18, 2026	39.91	39.91	38.40	38.40	38.40	-4.93%	606
Feb 17, 2026	39.90	40.75	39.88	40.39	40.39	-3.76%	1,727
Feb 16, 2026	41.61	42.89	41.61	41.97	41.97	-4.18%	2,213
Feb 13, 2026	42.40	43.89	42.40	43.80	43.80	3.82%	864
Feb 12, 2026	41.90	42.19	41.89	42.19	42.19	4.98%	934
Feb 11, 2026	39.84	40.60	39.84	40.19	40.19	3.24%	1,415
Feb 10, 2026	39.19	39.19	38.93	38.93	38.93	4.01%	29
Feb 9, 2026	37.43	37.43	37.43	37.43	37.43	4.99%	15
Feb 5, 2026	35.20	35.65	35.20	35.65	35.65	1.39%	95
Feb 1, 2026	35.00	37.65	35.00	35.16	35.16	-4.33%	100
Jan 30, 2026	33.25	36.75	33.25	36.75	36.75	5.00%	1,926
Jan 29, 2026	35.05	35.05	34.20	35.00	35.00	-2.78%	486
Jan 28, 2026	36.50	36.50	34.86	36.00	36.00	2.27%	1,907
Jan 27, 2026	35.26	35.26	35.20	35.20	35.20	-4.81%	341
Jan 23, 2026	37.15	37.15	36.98	36.98	36.98	-4.98%	2,150
Jan 22, 2026	39.00	39.00	38.92	38.92	38.92	-4.98%	221
Jan 21, 2026	40.01	42.29	39.62	40.96	40.96	-1.77%	844
Jan 20, 2026	42.22	42.22	40.11	41.70	41.70	-1.23%	4,372
Jan 19, 2026	43.90	44.39	42.18	42.22	42.22	-4.91%	3,864
Jan 16, 2026	44.40	44.40	44.40	44.40	44.40	-2.78%	20
Jan 14, 2026	49.70	49.70	45.05	45.67	45.67	-3.69%	5,308
Jan 13, 2026	45.00	47.42	44.50	47.42	47.42	4.98%	1,081
Jan 12, 2026	47.00	47.00	44.65	45.17	45.17	-3.89%	2,913
Jan 9, 2026	47.68	47.68	47.00	47.00	47.00	-3.79%	110
Jan 8, 2026	50.00	50.00	48.69	48.85	48.85	-1.83%	1,239
Jan 7, 2026	49.95	50.50	48.50	49.76	49.76	0.77%	2,277
Jan 6, 2026	49.90	49.90	47.60	49.38	49.38	3.05%	2,450
Jan 5, 2026	49.78	49.78	46.37	47.92	47.92	1.08%	13,296
Jan 2, 2026	47.41	47.41	47.41	47.41	47.41	4.98%	1,032
Jan 1, 2026	45.15	45.16	45.15	45.16	45.16	5.00%	483
Dec 31, 2025	42.00	43.23	41.01	43.01	43.01	4.44%	2,777
Dec 30, 2025	39.25	41.20	39.25	41.18	41.18	4.92%	4,151
Dec 29, 2025	39.25	39.50	39.25	39.25	39.25	-0.25%	48
Dec 26, 2025	37.75	39.35	37.75	39.35	39.35	4.93%	460
Dec 24, 2025	39.00	40.00	37.01	37.50	37.50	-3.70%	3,258
Dec 23, 2025	38.15	38.94	38.00	38.94	38.94	2.53%	1,279
Dec 22, 2025	38.20	39.00	37.90	37.98	37.98	-3.82%	4,632
Dec 19, 2025	39.80	39.80	39.30	39.49	39.49	3.92%	114