PAL(PAL)
PAL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $7.11 | $7.11 | $7.02 | $7.08 | 74,600 |
| 8/5/2026 | $7.02 | $7.10 | $6.99 | $7.04 | 109,724 |
| 8/4/2026 | $6.86 | $7.14 | $6.76 | $7.13 | 104,800 |
| 8/3/2026 | $6.88 | $6.97 | $6.57 | $6.81 | 155,209 |
| 7/31/2026 | $6.73 | $6.85 | $6.54 | $6.84 | 113,200 |
| 7/30/2026 | $6.85 | $6.87 | $6.56 | $6.73 | 172,700 |
| 7/29/2026 | $7.01 | $7.17 | $6.70 | $6.77 | 233,721 |
| 7/28/2026 | $7.06 | $7.19 | $6.96 | $7.02 | 114,800 |
| 7/27/2026 | $7.00 | $7.14 | $6.74 | $7.01 | 178,440 |
| 7/24/2026 | $6.95 | $6.99 | $6.61 | $6.84 | 109,937 |
| 7/23/2026 | $7.05 | $7.18 | $6.81 | $6.95 | 263,100 |
| 7/22/2026 | $7.20 | $7.35 | $6.96 | $7.23 | 153,862 |
| 7/21/2026 | $7.09 | $7.38 | $6.91 | $7.19 | 117,543 |
| 7/20/2026 | $7.12 | $7.13 | $6.76 | $7.04 | 136,900 |
| 7/17/2026 | $7.58 | $7.69 | $7.05 | $7.11 | 253,730 |
| 7/16/2026 | $7.24 | $7.67 | $7.24 | $7.66 | 365,612 |
| 7/15/2026 | $7.11 | $7.45 | $6.96 | $7.35 | 365,300 |
| 7/14/2026 | $7.22 | $7.29 | $6.94 | $7.05 | 356,619 |
| 7/13/2026 | $6.90 | $7.22 | $6.85 | $7.13 | 295,856 |
| 7/10/2026 | $6.61 | $6.99 | $6.61 | $6.97 | 217,700 |
| 7/9/2026 | $6.51 | $6.79 | $6.51 | $6.67 | 170,728 |
| 7/8/2026 | $6.38 | $6.73 | $6.34 | $6.43 | 199,817 |
| 7/7/2026 | $6.59 | $6.65 | $6.22 | $6.36 | 175,633 |
| 7/6/2026 | $6.33 | $6.77 | $6.33 | $6.63 | 187,100 |
| 7/2/2026 | $6.59 | $6.64 | $6.32 | $6.38 | 150,406 |
| 7/1/2026 | $6.76 | $7.03 | $6.58 | $6.58 | 146,700 |
| 6/30/2026 | $6.96 | $7.00 | $6.72 | $6.81 | 225,600 |
| 6/29/2026 | $7.29 | $7.42 | $7.04 | $7.05 | 291,500 |
| 6/26/2026 | $7.10 | $7.46 | $7.07 | $7.19 | 855,360 |
| 6/25/2026 | $7.27 | $7.29 | $7.02 | $7.10 | 391,100 |
| 6/24/2026 | $7.31 | $7.40 | $7.06 | $7.16 | 339,839 |
| 6/23/2026 | $7.31 | $7.38 | $7.01 | $7.34 | 739,300 |
| 6/22/2026 | $7.52 | $7.74 | $7.37 | $7.47 | 309,045 |
| 6/18/2026 | $7.50 | $7.64 | $7.43 | $7.52 | 260,604 |
| 6/17/2026 | $7.86 | $8.07 | $7.37 | $7.39 | 187,800 |
| 6/16/2026 | $8.19 | $8.23 | $7.75 | $7.86 | 312,100 |
| 6/15/2026 | $8.47 | $8.68 | $7.92 | $8.10 | 389,400 |
| 6/12/2026 | $8.40 | $8.71 | $8.15 | $8.35 | 373,800 |
| 6/11/2026 | $8.06 | $8.47 | $7.85 | $8.40 | 765,638 |
| 6/10/2026 | $7.78 | $8.15 | $7.58 | $8.02 | 381,147 |
| 6/9/2026 | $7.30 | $8.27 | $7.30 | $8.01 | 934,111 |
| 6/8/2026 | $6.62 | $7.37 | $6.62 | $7.16 | 358,725 |
| 6/5/2026 | $6.38 | $6.48 | $6.19 | $6.39 | 183,700 |
| 6/4/2026 | $6.02 | $6.55 | $5.93 | $6.48 | 576,800 |
| 6/3/2026 | $5.99 | $6.10 | $5.79 | $6.02 | 333,900 |
| 6/2/2026 | $5.56 | $6.06 | $5.56 | $5.98 | 194,104 |
| 6/1/2026 | $5.54 | $5.68 | $5.41 | $5.63 | 145,307 |
| 5/29/2026 | $5.50 | $5.55 | $5.34 | $5.47 | 125,600 |
| 5/28/2026 | $5.25 | $5.49 | $5.14 | $5.46 | 221,240 |
| 5/27/2026 | $5.33 | $5.49 | $5.22 | $5.25 | 189,435 |
| 5/26/2026 | $5.15 | $5.42 | $5.09 | $5.28 | 244,700 |
| 5/22/2026 | $5.11 | $5.14 | $4.97 | $5.07 | 212,700 |
| 5/21/2026 | $5.00 | $5.20 | $4.95 | $5.10 | 240,800 |
| 5/20/2026 | $4.93 | $5.19 | $4.85 | $5.10 | 295,409 |
| 5/19/2026 | $4.93 | $5.19 | $4.92 | $4.92 | 485,800 |
| 5/18/2026 | $5.05 | $5.15 | $4.96 | $5.02 | 552,428 |
| 5/15/2026 | $5.25 | $5.35 | $4.91 | $4.92 | 506,900 |
| 5/14/2026 | $5.42 | $5.70 | $5.24 | $5.28 | 1.04M |
| 5/13/2026 | $5.68 | $5.76 | $5.41 | $5.44 | 404,400 |
| 5/12/2026 | $6.10 | $6.23 | $5.72 | $5.81 | 487,038 |
| 5/11/2026 | $5.96 | $6.34 | $5.72 | $6.17 | 310,806 |