abrdn Physical Palladium Shares xStock Historical Data

PALLx
Download
Date Close Price change Market cap Trading volume
May 15, 2026 $129.11
-3.39%
$8.39 million $176
May 14, 2026 $133.07
+0.05%
$8.65 million $3,054
May 13, 2026 $133
+0.00%
$8.64 million $54
May 12, 2026 $133
-4.52%
$8.64 million $122
May 11, 2026 $139.29
+1.42%
$9.05 million $167
May 8, 2026 $137.84
+3.24%
$-- $3,580
May 7, 2026 $137.94
-0.87%
$8.97 million $1,108
May 6, 2026 $138.31
+0.84%
$8.99 million $1,303
May 5, 2026 $135.37
-0.94%
$8.8 million $633
May 4, 2026 $136.65
-2.20%
$8.88 million $265
May 1, 2026 $139.72
+1.36%
$9.08 million $685
Apr 30, 2026 $137.85
+4.54%
$8.96 million $401
Apr 29, 2026 $131.25
-0.94%
$8.53 million $249
Apr 28, 2026 $132.49
-0.51%
$-- $1,219
Apr 27, 2026 $134.92
-2.28%
$-- $500
Apr 24, 2026 $138.07
+1.56%
$8.97 million $517
Apr 23, 2026 $133.57
-4.98%
$8.68 million $510
Apr 22, 2026 $140.57
-2.19%
$9.14 million $1,252
Apr 21, 2026 $143.75
+0.00%
$-- $363
Apr 20, 2026 $140.78
-1.52%
$-- $260
Apr 17, 2026 $142.95
-1.09%
$9.29 million $927
Apr 16, 2026 $144.33
+2.15%
$-- $540
Apr 15, 2026 $143.59
+0.00%
$-- $499
Apr 14, 2026 $143.59
+0.93%
$9.33 million $499
Apr 13, 2026 $141.76
+2.38%
$9.21 million $416
Apr 10, 2026 $139.71
-0.80%
$9.08 million $3,501
Apr 9, 2026 $142.05
+1.17%
$9.23 million $911
Apr 8, 2026 $140.41
+6.10%
$9.13 million $1,342
Apr 7, 2026 $131.05
-2.94%
$-- $236
Apr 6, 2026 $136.47
-1.53%
$-- $285
Apr 2, 2026 $136.82
+0.29%
$-- $816
Apr 1, 2026 $134.14
-0.92%
$8.72 million $671
Mar 31, 2026 $135.38
+7.21%
$8.8 million $1,871
Mar 30, 2026 $128.28
+2.76%
$8.34 million $1,075
Mar 27, 2026 $124.97
+2.81%
$8.12 million $1,455
Mar 26, 2026 $125.63
-1.64%
$8.17 million $1,788
Mar 25, 2026 $130.39
+0.18%
$8.47 million $6,599
Mar 24, 2026 $132.45
+3.81%
$8.61 million $2,569
Mar 23, 2026 $130.12
+5.46%
$8.46 million $2,786
Mar 20, 2026 $129.89
-2.32%
$8.44 million $4,978
Mar 19, 2026 $131.08
-2.60%
$8.52 million $5,801
Mar 18, 2026 $136.78
-5.49%
$8.89 million $4,726
Mar 17, 2026 $146.53
-0.14%
$9.52 million $4,653
Mar 16, 2026 $147.61
+4.91%
$9.59 million $9,229
Mar 13, 2026 $142.46
-3.33%
$9.26 million $3,442
Mar 12, 2026 $146.39
-2.38%
$9.51 million $8,812
Mar 11, 2026 $149.74
-1.19%
$9.73 million $9,733
Mar 10, 2026 $149.76
-3.59%
$9.73 million $13,243
Mar 9, 2026 $155.33
+7.00%
$10.1 million $5,584
Mar 6, 2026 $150
-0.69%
$9.75 million $991
Download