Palvella Therapeutics, Inc. (PVLA)
NASDAQ: PVLA · Real-Time Price · USD
100.49
+6.69 (7.13%)
At close: Dec 5, 2025, 4:00 PM EST
102.49
+2.00 (1.99%)
After-hours: Dec 5, 2025, 5:49 PM EST
Palvella Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.00 | 102.04 | 95.37 | 100.49 | 100.49 | 7.13% | 251,061 |
| Dec 4, 2025 | 93.24 | 95.00 | 90.09 | 93.80 | 93.80 | 2.06% | 198,380 |
| Dec 3, 2025 | 93.13 | 93.39 | 90.37 | 91.91 | 91.91 | 0.35% | 102,806 |
| Dec 2, 2025 | 94.33 | 96.73 | 89.95 | 91.59 | 91.59 | -3.11% | 327,126 |
| Dec 1, 2025 | 103.24 | 105.04 | 93.48 | 94.53 | 94.53 | -8.04% | 175,661 |
| Nov 28, 2025 | 101.81 | 106.71 | 100.64 | 102.79 | 102.79 | 2.80% | 229,890 |
| Nov 26, 2025 | 95.23 | 101.19 | 94.50 | 99.99 | 99.99 | 5.40% | 245,899 |
| Nov 25, 2025 | 98.03 | 98.28 | 90.40 | 94.87 | 94.87 | -3.22% | 285,112 |
| Nov 24, 2025 | 96.00 | 104.91 | 95.69 | 98.03 | 98.03 | 4.19% | 595,085 |
| Nov 21, 2025 | 90.85 | 95.43 | 90.00 | 94.09 | 94.09 | 2.79% | 232,882 |
| Nov 20, 2025 | 97.25 | 101.94 | 90.70 | 91.54 | 91.54 | -5.54% | 358,369 |
| Nov 19, 2025 | 87.94 | 98.09 | 85.03 | 96.91 | 96.91 | 16.84% | 596,927 |
| Nov 18, 2025 | 81.09 | 83.90 | 80.64 | 82.94 | 82.94 | 1.59% | 399,095 |
| Nov 17, 2025 | 85.00 | 87.01 | 80.86 | 81.64 | 81.64 | -2.48% | 234,851 |
| Nov 14, 2025 | 79.06 | 84.45 | 78.99 | 83.72 | 83.72 | 4.00% | 186,202 |
| Nov 13, 2025 | 83.13 | 85.03 | 79.55 | 80.50 | 80.50 | -1.28% | 123,223 |
| Nov 12, 2025 | 78.78 | 83.00 | 75.73 | 81.54 | 81.54 | 4.74% | 182,952 |
| Nov 11, 2025 | 76.11 | 79.54 | 75.61 | 77.85 | 77.85 | -3.04% | 162,647 |
| Nov 10, 2025 | 80.00 | 82.19 | 76.86 | 80.29 | 80.29 | 3.16% | 174,052 |
| Nov 7, 2025 | 79.78 | 79.78 | 73.70 | 77.83 | 77.83 | -1.02% | 104,830 |
| Nov 6, 2025 | 78.36 | 82.35 | 76.00 | 78.63 | 78.63 | 3.80% | 175,985 |
| Nov 5, 2025 | 74.83 | 77.77 | 72.23 | 75.75 | 75.75 | 0.92% | 219,391 |
| Nov 4, 2025 | 75.32 | 76.25 | 71.55 | 75.06 | 75.06 | -2.32% | 150,421 |
| Nov 3, 2025 | 79.97 | 83.00 | 72.18 | 76.84 | 76.84 | -3.76% | 431,145 |
| Oct 31, 2025 | 78.40 | 80.79 | 77.74 | 79.84 | 79.84 | 1.81% | 170,926 |
| Oct 30, 2025 | 74.90 | 78.86 | 73.61 | 78.42 | 78.42 | 4.32% | 140,727 |
| Oct 29, 2025 | 72.89 | 75.34 | 72.60 | 75.17 | 75.17 | 2.27% | 98,860 |
| Oct 28, 2025 | 71.00 | 73.70 | 68.96 | 73.50 | 73.50 | 4.36% | 67,206 |
| Oct 27, 2025 | 73.85 | 74.93 | 70.01 | 70.43 | 70.43 | -3.52% | 107,017 |
| Oct 24, 2025 | 72.11 | 74.80 | 71.50 | 73.00 | 73.00 | 2.38% | 125,618 |
| Oct 23, 2025 | 73.33 | 75.52 | 70.55 | 71.30 | 71.30 | -2.76% | 105,059 |
| Oct 22, 2025 | 76.10 | 77.15 | 72.90 | 73.32 | 73.32 | -3.09% | 195,829 |
| Oct 21, 2025 | 77.77 | 77.77 | 74.42 | 75.66 | 75.66 | -2.59% | 108,153 |
| Oct 20, 2025 | 74.58 | 77.77 | 73.69 | 77.67 | 77.67 | 6.18% | 126,607 |
| Oct 17, 2025 | 72.17 | 74.39 | 70.98 | 73.15 | 73.15 | 0.01% | 103,118 |
| Oct 16, 2025 | 76.69 | 77.50 | 71.01 | 73.14 | 73.14 | -4.15% | 250,764 |
| Oct 15, 2025 | 74.22 | 77.67 | 73.55 | 76.31 | 76.31 | 3.79% | 421,385 |
| Oct 14, 2025 | 74.91 | 75.74 | 72.31 | 73.52 | 73.52 | -3.54% | 125,433 |
| Oct 13, 2025 | 69.94 | 76.76 | 66.58 | 76.22 | 76.22 | 9.04% | 205,155 |
| Oct 10, 2025 | 69.01 | 70.66 | 65.93 | 69.90 | 69.90 | -0.27% | 242,183 |
| Oct 9, 2025 | 76.43 | 76.43 | 70.07 | 70.09 | 70.09 | -6.36% | 301,892 |
| Oct 8, 2025 | 70.72 | 76.22 | 69.00 | 74.85 | 74.85 | 5.84% | 224,744 |
| Oct 7, 2025 | 68.59 | 72.75 | 66.25 | 70.72 | 70.72 | 4.08% | 236,242 |
| Oct 6, 2025 | 66.13 | 68.22 | 66.00 | 67.95 | 67.95 | 3.30% | 178,929 |
| Oct 3, 2025 | 63.00 | 65.80 | 61.73 | 65.78 | 65.78 | 5.03% | 151,230 |
| Oct 2, 2025 | 64.36 | 64.75 | 60.49 | 62.63 | 62.63 | -0.95% | 240,786 |
| Oct 1, 2025 | 63.15 | 64.50 | 61.71 | 63.23 | 63.23 | 0.86% | 129,691 |
| Sep 30, 2025 | 62.27 | 65.57 | 62.02 | 62.69 | 62.69 | 0.71% | 237,708 |
| Sep 29, 2025 | 60.10 | 63.39 | 59.16 | 62.25 | 62.25 | 4.46% | 278,557 |
| Sep 26, 2025 | 58.79 | 61.00 | 58.16 | 59.59 | 59.59 | 3.29% | 200,764 |
| Sep 25, 2025 | 60.03 | 60.03 | 57.33 | 57.69 | 57.69 | -2.00% | 119,553 |
| Sep 24, 2025 | 57.06 | 61.30 | 56.55 | 58.87 | 58.87 | 3.85% | 260,483 |
| Sep 23, 2025 | 58.98 | 59.60 | 56.56 | 56.69 | 56.69 | -3.44% | 262,508 |
| Sep 22, 2025 | 57.92 | 60.31 | 57.92 | 58.71 | 58.71 | 0.81% | 187,573 |
| Sep 19, 2025 | 59.19 | 63.12 | 56.22 | 58.24 | 58.24 | -1.36% | 326,816 |
| Sep 18, 2025 | 56.29 | 61.40 | 56.29 | 59.04 | 59.04 | 4.37% | 234,680 |
| Sep 17, 2025 | 54.78 | 57.84 | 54.48 | 56.57 | 56.57 | 3.78% | 241,097 |
| Sep 16, 2025 | 54.60 | 55.08 | 54.28 | 54.51 | 54.51 | -0.22% | 90,802 |
| Sep 15, 2025 | 57.30 | 57.30 | 53.30 | 54.63 | 54.63 | -3.89% | 112,099 |
| Sep 12, 2025 | 58.76 | 59.32 | 54.83 | 56.84 | 56.84 | -2.75% | 147,762 |
| Sep 11, 2025 | 60.00 | 61.48 | 57.70 | 58.45 | 58.45 | -2.14% | 137,404 |
| Sep 10, 2025 | 56.58 | 60.97 | 55.83 | 59.73 | 59.73 | 5.33% | 92,450 |
| Sep 9, 2025 | 55.90 | 56.78 | 54.40 | 56.71 | 56.71 | 3.07% | 74,495 |
| Sep 8, 2025 | 56.60 | 56.60 | 52.82 | 55.02 | 55.02 | -1.19% | 71,359 |
| Sep 5, 2025 | 54.14 | 58.22 | 52.36 | 55.68 | 55.68 | 2.84% | 173,449 |
| Sep 4, 2025 | 53.86 | 54.15 | 51.54 | 54.14 | 54.14 | 1.18% | 128,469 |
| Sep 3, 2025 | 52.71 | 56.77 | 51.38 | 53.51 | 53.51 | 1.52% | 50,519 |
| Sep 2, 2025 | 53.37 | 54.67 | 50.82 | 52.71 | 52.71 | -2.66% | 88,611 |
| Aug 29, 2025 | 51.09 | 54.15 | 49.81 | 54.15 | 54.15 | 5.56% | 63,886 |
| Aug 28, 2025 | 57.04 | 57.04 | 51.18 | 51.30 | 51.30 | -9.12% | 90,786 |
| Aug 27, 2025 | 53.76 | 57.19 | 52.41 | 56.45 | 56.45 | 5.01% | 118,610 |
| Aug 26, 2025 | 50.37 | 55.59 | 50.12 | 53.76 | 53.76 | 7.23% | 111,493 |
| Aug 25, 2025 | 53.43 | 53.43 | 49.13 | 50.13 | 50.13 | -6.16% | 150,961 |
| Aug 22, 2025 | 51.72 | 53.93 | 50.94 | 53.42 | 53.42 | 4.11% | 161,988 |
| Aug 21, 2025 | 49.88 | 52.87 | 48.65 | 51.31 | 51.31 | 1.72% | 132,072 |
| Aug 20, 2025 | 48.10 | 51.72 | 46.08 | 50.44 | 50.44 | 4.00% | 121,815 |
| Aug 19, 2025 | 49.75 | 50.00 | 47.28 | 48.50 | 48.50 | -2.12% | 256,690 |
| Aug 18, 2025 | 48.00 | 50.22 | 46.43 | 49.55 | 49.55 | 4.76% | 165,084 |
| Aug 15, 2025 | 47.12 | 47.97 | 44.25 | 47.30 | 47.30 | 2.60% | 190,653 |
| Aug 14, 2025 | 43.83 | 47.50 | 41.71 | 46.10 | 46.10 | 3.27% | 205,243 |
| Aug 13, 2025 | 43.49 | 46.35 | 42.89 | 44.64 | 44.64 | 3.31% | 137,755 |
| Aug 12, 2025 | 41.56 | 44.04 | 40.92 | 43.21 | 43.21 | 3.60% | 121,091 |
| Aug 11, 2025 | 41.00 | 41.72 | 40.22 | 41.71 | 41.71 | 1.98% | 78,029 |
| Aug 8, 2025 | 39.30 | 41.00 | 38.95 | 40.90 | 40.90 | 4.74% | 108,476 |
| Aug 7, 2025 | 39.12 | 39.19 | 37.33 | 39.05 | 39.05 | -0.05% | 75,115 |
| Aug 6, 2025 | 38.80 | 39.40 | 37.50 | 39.07 | 39.07 | 4.13% | 242,690 |
| Aug 5, 2025 | 37.26 | 37.80 | 36.93 | 37.52 | 37.52 | 0.86% | 57,112 |
| Aug 4, 2025 | 36.79 | 37.83 | 36.00 | 37.20 | 37.20 | 1.78% | 79,189 |
| Aug 1, 2025 | 36.68 | 36.74 | 34.57 | 36.55 | 36.55 | -0.08% | 56,129 |
| Jul 31, 2025 | 36.80 | 38.46 | 36.50 | 36.58 | 36.58 | -2.30% | 91,114 |
| Jul 30, 2025 | 39.20 | 39.20 | 36.85 | 37.44 | 37.44 | -3.70% | 260,168 |
| Jul 29, 2025 | 39.93 | 40.28 | 37.87 | 38.88 | 38.88 | -2.48% | 332,863 |
| Jul 28, 2025 | 39.05 | 40.50 | 37.70 | 39.87 | 39.87 | 3.24% | 251,338 |
| Jul 25, 2025 | 38.99 | 39.31 | 37.99 | 38.62 | 38.62 | -0.03% | 169,749 |
| Jul 24, 2025 | 38.44 | 38.63 | 37.22 | 38.63 | 38.63 | 0.52% | 68,685 |
| Jul 23, 2025 | 36.00 | 38.74 | 35.68 | 38.43 | 38.43 | 6.75% | 331,586 |
| Jul 22, 2025 | 31.01 | 36.21 | 31.01 | 36.00 | 36.00 | 16.13% | 645,007 |
| Jul 21, 2025 | 30.96 | 31.24 | 29.59 | 31.00 | 31.00 | 5.05% | 129,240 |
| Jul 18, 2025 | 31.10 | 31.50 | 29.38 | 29.51 | 29.51 | -5.51% | 121,435 |
| Jul 17, 2025 | 28.25 | 31.36 | 28.19 | 31.23 | 31.23 | 9.89% | 469,273 |