Palred Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	57.75	60.10	55.10	55.60	55.60	-2.87%	19,620
Aug 20, 2026	55.00	57.75	54.00	57.24	57.24	4.07%	3,337
Aug 19, 2026	55.74	56.00	54.00	55.00	55.00	-1.08%	10,893
Aug 18, 2026	51.00	55.74	51.00	55.60	55.60	4.73%	9,300
Aug 17, 2026	52.31	54.39	51.80	53.09	53.09	2.49%	3,251
Aug 14, 2026	51.50	53.50	51.20	51.80	51.80	0.88%	13,131
Aug 13, 2026	52.50	53.30	51.10	51.35	51.35	1.10%	7,300
Aug 12, 2026	49.50	51.30	48.70	50.79	50.79	3.27%	3,403
Aug 11, 2026	47.60	49.90	47.25	49.18	49.18	3.43%	8,794
Aug 10, 2026	51.34	51.34	47.10	47.55	47.55	-2.76%	1,503
Aug 7, 2026	47.66	50.04	46.00	48.90	48.90	2.60%	3,982
Aug 6, 2026	47.61	48.80	47.60	47.66	47.66	0.34%	826
Aug 5, 2026	48.00	48.90	47.00	47.50	47.50	1.06%	1,601
Aug 4, 2026	45.84	47.65	45.39	47.00	47.00	3.55%	1,605
Aug 3, 2026	45.55	46.35	44.81	45.39	45.39	2.81%	3,212
Jul 31, 2026	46.00	46.00	43.70	44.15	44.15	-4.02%	5,327
Jul 30, 2026	44.00	46.00	42.60	46.00	46.00	2.68%	3,044
Jul 29, 2026	45.00	46.20	44.00	44.80	44.80	1.82%	1,660
Jul 28, 2026	47.49	47.50	43.00	44.00	44.00	-2.74%	3,944
Jul 27, 2026	44.60	47.78	43.24	45.24	45.24	-0.59%	7,898
Jul 24, 2026	46.41	46.41	45.51	45.51	45.51	-1.94%	774
Jul 23, 2026	46.41	46.41	46.41	46.41	46.41	-1.99%	141
Jul 22, 2026	48.31	48.31	47.35	47.35	47.35	-1.99%	169
Jul 21, 2026	48.55	48.55	48.31	48.31	48.31	-0.49%	31
Jul 20, 2026	48.55	48.55	48.55	48.55	48.55	-2.00%	175
Jul 17, 2026	49.54	49.55	49.54	49.54	49.54	-2.00%	2,584
Jul 16, 2026	50.55	50.55	50.55	50.55	50.55	-2.00%	168
Jul 15, 2026	51.58	51.58	51.58	51.58	51.58	-2.00%	365
Jul 14, 2026	52.63	52.63	52.63	52.63	52.63	-1.99%	646
Jul 13, 2026	53.70	53.70	53.70	53.70	53.70	-1.99%	53
Jul 10, 2026	55.90	55.90	54.79	54.79	54.79	-1.99%	547
Jul 9, 2026	55.90	55.90	55.90	55.90	55.90	-2.00%	54
Jul 8, 2026	57.04	57.04	57.04	57.04	57.04	-1.99%	102
Jul 7, 2026	58.50	58.50	58.20	58.20	58.20	-1.19%	51
Jul 6, 2026	58.90	58.90	58.90	58.90	58.90	-	53
Jul 3, 2026	59.61	59.91	58.90	58.90	58.90	-1.67%	5,121
Jul 2, 2026	59.90	59.90	59.60	59.90	59.90	-	50,262
Jul 1, 2026	60.19	60.19	59.50	59.90	59.90	-0.50%	4,409
Jun 30, 2026	59.05	60.20	59.05	60.20	60.20	2.00%	7,577
Jun 29, 2026	56.84	59.02	56.84	59.02	59.02	1.76%	16,462
Jun 25, 2026	58.00	59.00	58.00	58.00	58.00	-	5,827
Jun 24, 2026	58.00	58.00	58.00	58.00	58.00	0.66%	5,567
Jun 23, 2026	56.50	57.63	56.50	57.62	57.62	1.98%	13,085
Jun 22, 2026	56.00	56.50	55.91	56.50	56.50	1.06%	15,796
Jun 19, 2026	55.90	55.91	54.11	55.91	55.91	5.00%	8,369
Jun 18, 2026	53.20	53.25	53.18	53.25	53.25	4.99%	18,230
Jun 17, 2026	50.72	50.72	50.30	50.72	50.72	4.99%	2,599
Jun 16, 2026	46.50	48.31	46.50	48.31	48.31	5.00%	4,569
Jun 15, 2026	44.52	46.72	44.00	46.01	46.01	3.39%	8,082
Jun 12, 2026	43.05	44.79	43.05	44.50	44.50	3.34%	463