Palred Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	31.35	31.40	29.66	29.71	29.71	-4.81%	9,718
Mar 11, 2026	30.23	32.47	29.46	31.21	31.21	0.64%	7,122
Mar 10, 2026	29.54	31.01	28.61	31.01	31.01	4.98%	4,053
Mar 9, 2026	29.36	30.50	28.92	29.54	29.54	0.61%	3,459
Mar 6, 2026	30.99	31.35	28.76	29.36	29.36	-3.01%	7,281
Mar 5, 2026	29.71	31.91	29.70	30.27	30.27	-0.43%	6,561
Mar 4, 2026	31.68	31.99	30.10	30.40	30.40	-4.04%	9,166
Mar 2, 2026	34.14	34.14	31.03	31.68	31.68	-2.67%	11,651
Feb 27, 2026	34.04	34.95	32.34	32.55	32.55	-4.38%	5,468
Feb 26, 2026	35.30	36.27	33.73	34.04	34.04	-3.57%	5,466
Feb 25, 2026	37.17	37.17	35.30	35.30	35.30	-4.98%	11,947
Feb 24, 2026	37.95	38.90	36.60	37.15	37.15	-2.11%	1,486
Feb 23, 2026	39.20	39.20	37.70	37.95	37.95	-3.92%	4,143
Feb 20, 2026	40.80	40.80	39.02	39.50	39.50	-3.38%	1,293
Feb 19, 2026	38.28	41.17	38.28	40.88	40.88	4.26%	4,432
Feb 18, 2026	40.28	41.15	38.33	39.21	39.21	-2.66%	9,284
Feb 17, 2026	43.00	43.00	39.86	40.28	40.28	-3.98%	11,732
Feb 16, 2026	40.86	44.78	40.86	41.95	41.95	-2.33%	7,364
Feb 13, 2026	43.00	43.98	41.02	42.95	42.95	2.53%	11,389
Feb 12, 2026	41.80	41.89	41.00	41.89	41.89	4.99%	7,354
Feb 11, 2026	38.01	39.90	36.51	39.90	39.90	5.00%	9,515
Feb 10, 2026	38.89	38.89	37.64	38.00	38.00	-	5,932
Feb 9, 2026	37.74	38.39	36.01	38.00	38.00	0.69%	3,867
Feb 6, 2026	38.50	38.50	36.08	37.74	37.74	0.29%	513
Feb 5, 2026	38.50	38.50	36.50	37.63	37.63	-0.37%	2,039
Feb 4, 2026	38.70	38.70	36.57	37.77	37.77	2.36%	2,968
Feb 3, 2026	35.20	36.90	35.20	36.90	36.90	4.98%	1,327
Feb 2, 2026	37.98	37.98	34.70	35.15	35.15	-3.70%	3,263
Feb 1, 2026	36.49	37.65	34.51	36.50	36.50	1.78%	3,073
Jan 30, 2026	34.00	35.86	32.56	35.86	35.86	4.98%	6,492
Jan 29, 2026	35.15	35.15	33.90	34.16	34.16	-3.37%	6,719
Jan 28, 2026	35.14	36.88	35.00	35.35	35.35	0.60%	4,003
Jan 27, 2026	36.98	36.98	35.01	35.14	35.14	-3.88%	6,029
Jan 23, 2026	39.40	39.42	35.86	36.56	36.56	-2.64%	7,922
Jan 22, 2026	40.60	40.60	36.80	37.55	37.55	-2.92%	10,599
Jan 21, 2026	38.68	41.97	38.68	38.68	38.68	-4.99%	14,890
Jan 20, 2026	44.23	44.23	40.71	40.71	40.71	-4.99%	11,780
Jan 19, 2026	47.00	47.00	42.85	42.85	42.85	-4.99%	12,511
Jan 16, 2026	45.30	47.39	44.00	45.10	45.10	-0.44%	4,111
Jan 14, 2026	47.12	48.00	44.67	45.30	45.30	-3.66%	6,331
Jan 13, 2026	42.81	47.02	42.81	47.02	47.02	4.98%	6,553
Jan 12, 2026	46.88	48.94	44.54	44.79	44.79	-4.46%	6,571
Jan 9, 2026	49.00	49.00	46.85	46.88	46.88	-4.89%	5,339
Jan 8, 2026	50.70	50.83	48.50	49.29	49.29	-1.64%	5,269
Jan 7, 2026	48.61	50.70	46.79	50.11	50.11	1.75%	9,174
Jan 6, 2026	48.50	49.50	47.29	49.25	49.25	1.34%	12,803
Jan 5, 2026	49.50	49.50	46.01	48.60	48.60	3.08%	38,165
Jan 2, 2026	47.15	47.15	47.15	47.15	47.15	4.99%	3,523
Jan 1, 2026	44.91	44.91	44.03	44.91	44.91	4.98%	4,481
Dec 31, 2025	41.06	42.78	41.00	42.78	42.78	4.98%	19,065