Palred Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	45.00	45.55	44.20	44.20	44.20	1.87%	7,223
May 21, 2026	42.00	43.39	42.00	43.39	43.39	4.98%	2,723
May 20, 2026	41.00	41.33	40.90	41.33	41.33	4.98%	7,357
May 19, 2026	39.25	39.37	38.00	39.37	39.37	4.99%	3,786
May 18, 2026	39.00	39.00	37.50	37.50	37.50	-3.92%	483
May 15, 2026	39.97	39.97	38.99	39.03	39.03	2.41%	4,518
May 14, 2026	38.50	40.70	37.13	38.11	38.11	-2.26%	6,601
May 13, 2026	37.00	39.50	36.50	38.99	38.99	2.74%	3,211
May 12, 2026	39.94	39.94	37.95	37.95	37.95	-4.98%	4,432
May 11, 2026	40.10	40.10	37.01	39.94	39.94	3.63%	2,668
May 8, 2026	38.50	40.27	38.27	38.54	38.54	-4.32%	4,299
May 7, 2026	38.53	40.40	38.03	40.28	40.28	4.57%	7,718
May 6, 2026	38.00	38.54	37.01	38.52	38.52	4.93%	2,784
May 5, 2026	38.93	39.69	36.35	36.71	36.71	-3.82%	2,591
May 4, 2026	41.00	41.00	38.05	38.17	38.17	-4.69%	2,680
Apr 30, 2026	39.99	40.99	39.61	40.05	40.05	2.09%	3,570
Apr 29, 2026	37.19	39.25	37.00	39.23	39.23	4.92%	1,806
Apr 28, 2026	39.80	39.80	36.70	37.39	37.39	-3.11%	3,747
Apr 27, 2026	39.41	40.96	37.67	38.59	38.59	-2.16%	1,607
Apr 24, 2026	38.16	39.73	38.16	39.44	39.44	-1.13%	1,797
Apr 23, 2026	40.00	40.45	39.01	39.89	39.89	1.32%	6,595
Apr 22, 2026	38.49	39.37	37.28	39.37	39.37	4.99%	5,143
Apr 21, 2026	38.00	38.99	37.25	37.50	37.50	-1.32%	5,533
Apr 20, 2026	36.00	38.39	35.31	38.00	38.00	2.29%	2,264
Apr 17, 2026	36.59	38.35	36.11	37.15	37.15	1.31%	5,968
Apr 16, 2026	35.80	37.30	34.05	36.67	36.67	3.01%	4,976
Apr 15, 2026	34.74	35.80	34.24	35.60	35.60	4.40%	7,077
Apr 13, 2026	32.70	34.29	31.30	34.10	34.10	3.58%	3,045
Apr 10, 2026	34.00	34.55	32.00	32.92	32.92	-0.03%	12,768
Apr 9, 2026	33.19	33.26	31.25	32.93	32.93	3.95%	9,030
Apr 8, 2026	31.59	31.68	30.66	31.68	31.68	4.97%	4,745
Apr 7, 2026	31.49	31.49	29.74	30.18	30.18	-1.92%	4,177
Apr 6, 2026	29.02	31.09	28.71	30.77	30.77	3.05%	10,062
Apr 2, 2026	29.00	30.24	28.72	29.86	29.86	3.47%	1,852
Apr 1, 2026	28.80	28.86	28.10	28.86	28.86	4.98%	1,409
Mar 30, 2026	27.51	29.94	27.45	27.49	27.49	-4.85%	17,399
Mar 27, 2026	31.14	31.14	28.20	28.89	28.89	-2.66%	24,757
Mar 25, 2026	30.03	30.36	27.51	29.68	29.68	2.63%	17,024
Mar 24, 2026	28.60	28.97	27.65	28.92	28.92	4.59%	10,173
Mar 23, 2026	28.50	28.81	27.55	27.65	27.65	-4.49%	23,881
Mar 20, 2026	29.44	30.45	28.30	28.95	28.95	-1.66%	9,702
Mar 19, 2026	29.68	30.45	28.24	29.44	29.44	-0.94%	36,170
Mar 18, 2026	29.04	29.88	28.60	29.72	29.72	4.39%	29,755
Mar 17, 2026	29.95	29.95	28.03	28.47	28.47	-0.90%	8,524
Mar 16, 2026	29.01	29.01	28.00	28.73	28.73	-0.59%	6,261
Mar 13, 2026	29.65	31.00	28.41	28.90	28.90	-2.73%	6,569
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