abrdn Physical Palladium ... (PALL)
AMEX: PALL
· Real-Time Price · USD
101.29
-0.39 (-0.38%)
At close: Aug 21, 2025, 3:23 PM
PALL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 102.12 | 102.81 | 100.66 | 101.68 | 101.68 | 0.54% | 131,751 |
| Aug 19, 2025 | 102.40 | 102.98 | 100.86 | 101.13 | 101.13 | -1.01% | 162,506 |
| Aug 18, 2025 | 102.32 | 102.91 | 101.75 | 102.16 | 102.16 | 0.23% | 150,149 |
| Aug 15, 2025 | 102.21 | 102.75 | 101.66 | 101.93 | 101.93 | -2.64% | 315,214 |
| Aug 14, 2025 | 103.99 | 104.95 | 102.95 | 104.69 | 104.69 | 1.10% | 132,908 |
| Aug 13, 2025 | 102.95 | 103.70 | 102.33 | 103.55 | 103.55 | 0.70% | 114,300 |
| Aug 12, 2025 | 103.29 | 103.86 | 102.40 | 102.83 | 102.83 | -1.80% | 132,227 |
| Aug 11, 2025 | 104.03 | 105.46 | 103.76 | 104.71 | 104.71 | 2.21% | 181,424 |
| Aug 8, 2025 | 103.36 | 104.46 | 102.32 | 102.45 | 102.45 | -3.04% | 472,700 |
| Aug 7, 2025 | 105.25 | 106.02 | 104.62 | 105.66 | 105.66 | 1.20% | 195,861 |
| Aug 6, 2025 | 104.60 | 105.35 | 103.35 | 104.41 | 104.41 | -2.77% | 332,306 |
| Aug 5, 2025 | 107.14 | 109.24 | 106.75 | 107.39 | 107.39 | -1.40% | 211,701 |
| Aug 4, 2025 | 108.50 | 110.27 | 107.88 | 108.91 | 108.91 | -1.09% | 252,200 |
| Aug 1, 2025 | 111.16 | 111.35 | 109.17 | 110.11 | 110.11 | 1.33% | 313,000 |
| Jul 31, 2025 | 110.91 | 111.20 | 107.35 | 108.66 | 108.66 | 0.22% | 333,664 |
| Jul 30, 2025 | 114.66 | 114.66 | 107.50 | 108.42 | 108.42 | -5.32% | 688,910 |
| Jul 29, 2025 | 113.16 | 114.81 | 112.38 | 114.51 | 114.51 | 1.81% | 185,081 |
| Jul 28, 2025 | 113.62 | 113.90 | 111.33 | 112.47 | 112.47 | 0.66% | 351,106 |
| Jul 25, 2025 | 112.50 | 112.50 | 110.32 | 111.73 | 111.73 | -1.01% | 262,524 |
| Jul 24, 2025 | 114.90 | 115.57 | 112.55 | 112.87 | 112.87 | -3.55% | 335,535 |