Palred Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	46.88	46.88	45.00	45.99	45.99	-1.90%	3,094
Nov 9, 2026	47.70	48.20	44.00	46.88	46.88	2.02%	5,453
Nov 8, 2026	45.52	47.79	43.45	45.95	45.95	0.94%	1,218
Nov 6, 2026	45.50	45.52	45.50	45.52	45.52	4.98%	5,474
Nov 5, 2026	43.28	43.36	40.25	43.36	43.36	4.99%	2,211
Nov 4, 2026	40.13	41.30	40.13	41.30	41.30	4.98%	548
Nov 3, 2026	37.49	39.36	37.49	39.34	39.34	4.93%	1,472
Nov 2, 2026	38.73	38.73	37.36	37.49	37.49	1.57%	561
Oct 30, 2026	39.88	39.89	36.55	36.91	36.91	-3.12%	3,361
Oct 29, 2026	36.75	40.00	36.75	38.10	38.10	-0.73%	4,119
Oct 28, 2026	39.75	40.89	38.20	38.38	38.38	-4.00%	2,530
Oct 27, 2026	40.70	40.70	39.50	39.98	39.98	-2.44%	2,375
Oct 26, 2026	42.71	43.00	40.70	40.98	40.98	-4.05%	1,646
Oct 23, 2026	47.18	47.18	42.70	42.71	42.71	-4.96%	7,697
Oct 22, 2026	44.50	47.50	44.46	44.94	44.94	-3.95%	2,804
Oct 21, 2026	51.71	51.71	46.79	46.79	46.79	-4.99%	3,848
Oct 19, 2026	52.16	52.16	48.15	49.25	49.25	-0.87%	4,101
Oct 16, 2026	49.79	49.83	45.51	49.68	49.68	4.68%	14,164
Oct 15, 2026	47.40	47.46	43.50	47.46	47.46	5.00%	5,721
Oct 14, 2026	45.39	46.99	45.10	45.20	45.20	-0.40%	2,245
Oct 13, 2026	44.00	46.32	43.78	45.38	45.38	2.86%	17,115
Oct 12, 2026	42.80	44.12	42.40	44.12	44.12	5.00%	6,513
Oct 9, 2026	39.55	43.30	39.25	42.02	42.02	1.87%	6,870
Oct 8, 2026	41.55	41.55	41.25	41.25	41.25	-5.00%	5,894
Oct 7, 2026	41.62	43.42	39.54	43.42	43.42	4.32%	1,810
Oct 6, 2026	41.51	43.00	41.49	41.62	41.62	-4.69%	2,463
Oct 5, 2026	41.78	43.74	41.00	43.67	43.67	4.55%	407
Oct 1, 2026	43.99	43.99	41.67	41.77	41.77	-4.77%	6,761
Sep 30, 2026	45.44	45.90	43.70	43.86	43.86	-4.63%	12,703
Sep 29, 2026	45.82	46.05	44.00	45.99	45.99	-0.13%	2,263
Sep 28, 2026	47.30	47.30	46.00	46.05	46.05	-1.69%	3,126
Sep 25, 2026	47.00	47.37	43.94	46.84	46.84	1.63%	5,953
Sep 24, 2026	45.20	49.00	45.20	46.09	46.09	-1.37%	1,880
Sep 23, 2026	45.00	49.29	45.00	46.73	46.73	-0.47%	1,460
Sep 22, 2026	48.20	48.50	46.62	46.95	46.95	-2.69%	316
Sep 21, 2026	46.56	48.40	44.11	48.25	48.25	4.66%	2,136
Sep 18, 2026	46.01	46.13	46.01	46.10	46.10	0.20%	161
Sep 17, 2026	47.40	50.01	46.00	46.01	46.01	-3.40%	1,252
Sep 16, 2026	49.80	49.80	47.61	47.63	47.63	-4.38%	2,041
Sep 15, 2026	52.00	54.34	49.75	49.81	49.81	-4.21%	4,452
Sep 11, 2026	50.90	54.90	50.62	52.00	52.00	-2.40%	796
Sep 10, 2026	50.81	53.28	50.00	53.28	53.28	4.99%	8,304
Sep 9, 2026	53.75	53.75	50.66	50.75	50.75	-4.82%	1,209
Sep 8, 2026	55.84	56.00	53.32	53.32	53.32	-4.99%	6,675
Sep 7, 2026	55.83	57.75	55.83	56.12	56.12	0.52%	2,454
Sep 4, 2026	53.20	55.86	53.20	55.83	55.83	4.94%	7,128
Sep 3, 2026	52.80	55.00	50.66	53.20	53.20	0.76%	2,033
Sep 2, 2026	50.40	52.80	48.16	52.80	52.80	4.55%	1,064
Sep 1, 2026	54.17	54.17	50.46	50.50	50.50	-4.91%	2,411
Aug 31, 2026	55.90	55.90	53.11	53.11	53.11	-4.99%	2,783