PALU(PALU)
PALU
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/28/2026 | $54.28 | $58.26 | $53.98 | $56.88 | 57,624 |
| 9/25/2026 | $59.85 | $59.85 | $55.59 | $55.88 | 107,969 |
| 9/24/2026 | $61.33 | $62.53 | $59.99 | $60.62 | 79,017 |
| 9/23/2026 | $57.62 | $61.66 | $56.00 | $61.66 | 175,610 |
| 9/22/2026 | $56.33 | $57.01 | $52.85 | $56.18 | 97,388 |
| 9/21/2026 | $53.52 | $56.14 | $51.24 | $55.26 | 72,045 |
| 9/18/2026 | $56.36 | $56.50 | $50.99 | $53.03 | 132,531 |
| 9/17/2026 | $53.89 | $58.92 | $52.19 | $56.41 | 127,686 |
| 9/16/2026 | $56.15 | $58.53 | $55.66 | $56.78 | 97,649 |
| 9/15/2026 | $54.46 | $58.16 | $54.15 | $56.50 | 127,002 |
| 9/14/2026 | $48.94 | $57.35 | $47.23 | $56.17 | 389,051 |
| 9/11/2026 | $47.29 | $47.29 | $43.66 | $44.61 | 83,909 |
| 9/10/2026 | $44.58 | $48.21 | $44.58 | $46.75 | 78,409 |
| 9/9/2026 | $46.96 | $47.04 | $45.25 | $45.92 | 134,336 |
| 9/8/2026 | $44.19 | $47.00 | $43.49 | $46.30 | 137,108 |
| 9/4/2026 | $44.04 | $46.85 | $44.04 | $45.31 | 140,669 |
| 9/3/2026 | $45.50 | $45.50 | $42.37 | $45.02 | 195,702 |
| 9/2/2026 | $49.53 | $50.46 | $42.06 | $44.21 | 551,082 |
| 9/1/2026 | $58.25 | $58.48 | $52.85 | $54.22 | 312,599 |
| 8/31/2026 | $57.22 | $61.05 | $56.90 | $60.51 | 155,404 |
| 8/28/2026 | $59.27 | $59.51 | $52.46 | $57.35 | 159,354 |
| 8/27/2026 | $54.36 | $62.25 | $53.77 | $61.16 | 196,709 |
| 8/26/2026 | $46.37 | $49.24 | $45.54 | $48.74 | 69,310 |
| 8/25/2026 | $52.51 | $52.73 | $47.77 | $48.88 | 128,242 |
| 8/24/2026 | $53.36 | $53.90 | $51.00 | $52.08 | 41,118 |
| 8/21/2026 | $52.11 | $54.90 | $49.92 | $54.23 | 43,803 |
| 8/20/2026 | $52.54 | $55.07 | $51.31 | $51.72 | 64,914 |
| 8/19/2026 | $59.85 | $59.85 | $52.42 | $55.03 | 51,838 |
| 8/18/2026 | $58.78 | $60.58 | $57.61 | $59.64 | 60,049 |
| 8/17/2026 | $62.86 | $63.03 | $58.86 | $60.16 | 99,100 |
| 8/14/2026 | $66.25 | $67.08 | $61.71 | $62.97 | 122,939 |
| 8/13/2026 | $65.97 | $67.86 | $64.05 | $66.91 | 46,006 |
| 8/12/2026 | $62.44 | $64.66 | $60.77 | $64.01 | 122,323 |
| 8/11/2026 | $63.34 | $63.78 | $60.25 | $62.71 | 83,323 |
| 8/10/2026 | $56.39 | $63.42 | $56.39 | $63.42 | 204,900 |
| 8/7/2026 | $56.45 | $58.73 | $55.45 | $56.84 | 51,479 |
| 8/6/2026 | $52.74 | $55.92 | $52.24 | $55.35 | 81,995 |
| 8/5/2026 | $60.00 | $60.77 | $56.40 | $56.54 | 138,905 |
| 8/4/2026 | $53.56 | $57.88 | $53.00 | $57.72 | 182,051 |
| 8/3/2026 | $48.91 | $51.95 | $47.84 | $51.95 | 89,700 |
| 7/31/2026 | $47.73 | $47.97 | $44.35 | $47.47 | 70,845 |
| 7/30/2026 | $43.38 | $45.94 | $42.39 | $45.91 | 86,154 |
| 7/29/2026 | $44.63 | $44.63 | $41.74 | $42.63 | 72,974 |
| 7/28/2026 | $43.59 | $45.30 | $41.30 | $44.04 | 98,900 |
| 7/27/2026 | $47.16 | $47.60 | $43.42 | $43.66 | 80,929 |
| 7/24/2026 | $46.80 | $47.08 | $44.96 | $45.53 | 61,922 |
| 7/23/2026 | $48.74 | $48.94 | $45.02 | $46.06 | 66,254 |
| 7/22/2026 | $51.30 | $51.30 | $47.36 | $48.85 | 75,820 |
| 7/21/2026 | $53.23 | $53.32 | $48.42 | $50.91 | 220,242 |
| 7/20/2026 | $54.89 | $58.34 | $52.81 | $52.96 | 124,378 |
| 7/17/2026 | $51.84 | $59.00 | $51.83 | $56.05 | 131,649 |
| 7/16/2026 | $55.04 | $56.49 | $52.56 | $54.52 | 143,100 |
| 7/15/2026 | $55.94 | $57.22 | $54.29 | $54.66 | 118,900 |
| 7/14/2026 | $48.14 | $54.54 | $48.14 | $54.32 | 115,229 |
| 7/13/2026 | $46.13 | $47.79 | $43.82 | $47.79 | 86,800 |
| 7/10/2026 | $50.17 | $50.77 | $45.93 | $46.53 | 82,249 |
| 7/9/2026 | $45.09 | $50.16 | $45.09 | $50.16 | 89,305 |
| 7/8/2026 | $49.03 | $49.41 | $43.80 | $45.16 | 144,852 |
| 7/7/2026 | $57.50 | $58.26 | $49.85 | $50.19 | 117,543 |
| 7/6/2026 | $50.81 | $59.63 | $50.36 | $56.68 | 91,067 |
| 7/2/2026 | $54.74 | $56.51 | $53.31 | $53.69 | 104,826 |
| 7/1/2026 | $52.98 | $56.82 | $51.98 | $55.12 | 106,506 |
| 6/30/2026 | $48.27 | $52.01 | $48.12 | $51.67 | 173,132 |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
