Palvella Therapeutics, Inc. (PVLA)
NASDAQ: PVLA · Real-Time Price · USD
125.96
-2.68 (-2.08%)
At close: Apr 28, 2026, 4:00 PM EDT
135.01
+9.05 (7.18%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Palvella Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 129.31 | 132.72 | 125.95 | 125.96 | 125.96 | -2.08% | 303,241 |
| Apr 27, 2026 | 122.99 | 130.20 | 120.10 | 128.64 | 128.64 | 4.09% | 215,668 |
| Apr 24, 2026 | 126.35 | 126.35 | 120.70 | 123.59 | 123.59 | -2.72% | 115,645 |
| Apr 23, 2026 | 130.84 | 131.00 | 125.00 | 127.05 | 127.05 | -2.75% | 149,150 |
| Apr 22, 2026 | 132.98 | 138.64 | 130.00 | 130.64 | 130.64 | -0.01% | 196,748 |
| Apr 21, 2026 | 131.00 | 133.54 | 126.10 | 130.65 | 130.65 | 1.02% | 233,182 |
| Apr 20, 2026 | 130.00 | 130.83 | 126.96 | 129.33 | 129.33 | -0.52% | 170,233 |
| Apr 17, 2026 | 126.64 | 131.66 | 125.40 | 130.01 | 130.01 | 4.69% | 303,744 |
| Apr 16, 2026 | 128.00 | 128.00 | 121.47 | 124.18 | 124.18 | -3.46% | 268,734 |
| Apr 15, 2026 | 129.75 | 133.33 | 125.62 | 128.63 | 128.63 | -0.69% | 165,302 |
| Apr 14, 2026 | 129.19 | 132.53 | 127.20 | 129.53 | 129.53 | 0.41% | 121,636 |
| Apr 13, 2026 | 126.04 | 131.01 | 125.92 | 129.00 | 129.00 | 1.48% | 178,129 |
| Apr 10, 2026 | 129.74 | 131.60 | 125.96 | 127.12 | 127.12 | -2.37% | 178,028 |
| Apr 9, 2026 | 123.00 | 134.01 | 120.35 | 130.20 | 130.20 | 5.71% | 356,748 |
| Apr 8, 2026 | 124.00 | 125.51 | 118.47 | 123.17 | 123.17 | 2.62% | 280,434 |
| Apr 7, 2026 | 117.85 | 120.11 | 112.83 | 120.03 | 120.03 | 0.14% | 187,836 |
| Apr 6, 2026 | 123.17 | 124.93 | 119.10 | 119.86 | 119.86 | -2.92% | 267,351 |
| Apr 2, 2026 | 120.19 | 127.31 | 115.34 | 123.46 | 123.46 | 2.56% | 335,110 |
| Apr 1, 2026 | 125.84 | 131.61 | 116.40 | 120.38 | 120.38 | -3.43% | 358,321 |
| Mar 31, 2026 | 115.58 | 133.06 | 110.05 | 124.65 | 124.65 | 12.64% | 556,318 |
| Mar 30, 2026 | 112.29 | 114.53 | 108.63 | 110.66 | 110.66 | -1.52% | 281,740 |
| Mar 27, 2026 | 118.11 | 119.35 | 111.76 | 112.37 | 112.37 | -4.46% | 229,065 |
| Mar 26, 2026 | 117.57 | 118.82 | 113.99 | 117.61 | 117.61 | -2.31% | 195,846 |
| Mar 25, 2026 | 118.13 | 123.94 | 116.80 | 120.39 | 120.39 | 3.58% | 261,587 |
| Mar 24, 2026 | 115.00 | 118.64 | 113.00 | 116.23 | 116.23 | -0.69% | 275,098 |
| Mar 23, 2026 | 114.32 | 118.88 | 109.97 | 117.04 | 117.04 | 4.04% | 249,200 |
| Mar 20, 2026 | 113.67 | 115.57 | 109.36 | 112.50 | 112.50 | -1.24% | 374,637 |
| Mar 19, 2026 | 111.92 | 116.35 | 109.86 | 113.91 | 113.91 | -0.28% | 212,581 |
| Mar 18, 2026 | 119.08 | 119.08 | 112.75 | 114.23 | 114.23 | -5.44% | 207,234 |
| Mar 17, 2026 | 124.19 | 124.19 | 117.12 | 120.80 | 120.80 | -4.17% | 382,204 |
| Mar 16, 2026 | 124.08 | 134.40 | 123.93 | 126.05 | 126.05 | 3.27% | 315,340 |
| Mar 13, 2026 | 135.26 | 138.83 | 120.69 | 122.06 | 122.06 | -10.64% | 521,105 |
| Mar 12, 2026 | 136.56 | 136.95 | 131.37 | 136.60 | 136.60 | -2.21% | 173,126 |
| Mar 11, 2026 | 139.78 | 143.42 | 134.60 | 139.69 | 139.69 | -1.70% | 220,504 |
| Mar 10, 2026 | 135.89 | 143.76 | 135.00 | 142.11 | 142.11 | 3.96% | 254,821 |
| Mar 9, 2026 | 132.14 | 138.89 | 130.50 | 136.70 | 136.70 | 1.72% | 258,609 |
| Mar 6, 2026 | 131.51 | 137.87 | 130.17 | 134.39 | 134.39 | -0.41% | 177,259 |
| Mar 5, 2026 | 134.79 | 138.01 | 129.52 | 134.95 | 134.95 | -0.40% | 272,216 |
| Mar 4, 2026 | 132.89 | 138.00 | 130.53 | 135.49 | 135.49 | 3.03% | 283,211 |
| Mar 3, 2026 | 130.15 | 138.80 | 127.65 | 131.51 | 131.51 | -0.83% | 313,435 |
| Mar 2, 2026 | 141.59 | 141.59 | 130.80 | 132.61 | 132.61 | -1.78% | 366,909 |
| Feb 27, 2026 | 146.60 | 146.60 | 131.30 | 135.02 | 135.02 | -8.98% | 655,468 |
| Feb 26, 2026 | 140.28 | 151.18 | 137.00 | 148.34 | 148.34 | 15.35% | 1,231,723 |
| Feb 25, 2026 | 122.71 | 129.32 | 120.54 | 128.60 | 128.60 | 6.80% | 581,781 |
| Feb 24, 2026 | 113.00 | 127.69 | 109.00 | 120.41 | 120.41 | 37.08% | 1,195,985 |
| Feb 23, 2026 | 85.19 | 93.00 | 84.05 | 87.84 | 87.84 | 2.54% | 335,288 |
| Feb 20, 2026 | 81.89 | 85.95 | 78.17 | 85.66 | 85.66 | 4.04% | 277,408 |
| Feb 19, 2026 | 79.42 | 84.20 | 78.00 | 82.33 | 82.33 | 3.43% | 500,580 |
| Feb 18, 2026 | 79.67 | 80.20 | 78.37 | 79.60 | 79.60 | -0.61% | 175,593 |
| Feb 17, 2026 | 81.12 | 81.12 | 78.00 | 80.09 | 80.09 | -1.78% | 224,252 |
| Feb 13, 2026 | 81.76 | 85.70 | 81.46 | 81.54 | 81.54 | -0.59% | 187,296 |
| Feb 12, 2026 | 80.12 | 84.69 | 78.97 | 82.02 | 82.02 | 3.64% | 216,517 |
| Feb 11, 2026 | 81.32 | 83.24 | 76.50 | 79.14 | 79.14 | -2.31% | 276,635 |
| Feb 10, 2026 | 78.06 | 84.87 | 76.89 | 81.01 | 81.01 | 4.02% | 325,482 |
| Feb 9, 2026 | 82.32 | 82.73 | 77.09 | 77.88 | 77.88 | -5.26% | 336,051 |
| Feb 6, 2026 | 78.93 | 85.05 | 78.93 | 82.20 | 82.20 | 7.55% | 396,365 |
| Feb 5, 2026 | 79.73 | 83.47 | 74.40 | 76.43 | 76.43 | -6.80% | 286,440 |
| Feb 4, 2026 | 80.08 | 82.72 | 78.23 | 82.01 | 82.01 | 2.63% | 382,904 |
| Feb 3, 2026 | 78.56 | 81.56 | 76.70 | 79.91 | 79.91 | 0.01% | 222,367 |
| Feb 2, 2026 | 79.28 | 82.46 | 76.03 | 79.90 | 79.90 | 4.19% | 471,338 |
| Jan 30, 2026 | 80.37 | 81.95 | 72.23 | 76.69 | 76.69 | -6.36% | 556,455 |
| Jan 29, 2026 | 78.20 | 83.12 | 76.82 | 81.90 | 81.90 | 4.05% | 186,191 |
| Jan 28, 2026 | 83.53 | 85.03 | 78.36 | 78.71 | 78.71 | -6.26% | 232,540 |
| Jan 27, 2026 | 86.99 | 87.81 | 83.01 | 83.97 | 83.97 | -3.46% | 224,473 |
| Jan 26, 2026 | 84.82 | 90.43 | 82.74 | 86.98 | 86.98 | 1.97% | 180,941 |
| Jan 23, 2026 | 91.57 | 91.57 | 83.98 | 85.30 | 85.30 | -7.36% | 258,493 |
| Jan 22, 2026 | 92.14 | 95.14 | 91.00 | 92.08 | 92.08 | -1.96% | 172,639 |
| Jan 21, 2026 | 97.94 | 97.99 | 92.50 | 93.92 | 93.92 | -4.17% | 278,325 |
| Jan 20, 2026 | 97.42 | 99.72 | 94.99 | 98.01 | 98.01 | -1.72% | 119,875 |
| Jan 16, 2026 | 104.14 | 104.14 | 99.18 | 99.73 | 99.73 | -4.09% | 252,809 |
| Jan 15, 2026 | 106.27 | 106.27 | 102.10 | 103.98 | 103.98 | -1.25% | 89,149 |
| Jan 14, 2026 | 103.47 | 105.30 | 100.25 | 105.30 | 105.30 | 1.70% | 87,867 |
| Jan 13, 2026 | 99.48 | 105.68 | 95.00 | 103.54 | 103.54 | 3.04% | 107,707 |
| Jan 12, 2026 | 92.20 | 100.57 | 90.85 | 100.49 | 100.49 | 8.74% | 137,692 |
| Jan 9, 2026 | 98.30 | 103.14 | 91.90 | 92.41 | 92.41 | -5.10% | 228,071 |
| Jan 8, 2026 | 98.90 | 102.95 | 95.00 | 97.38 | 97.38 | -3.61% | 203,086 |
| Jan 7, 2026 | 93.87 | 101.03 | 91.00 | 101.03 | 101.03 | 11.72% | 237,138 |
| Jan 6, 2026 | 87.04 | 90.80 | 83.00 | 90.43 | 90.43 | 2.25% | 274,474 |
| Jan 5, 2026 | 100.39 | 101.58 | 82.38 | 88.44 | 88.44 | -11.81% | 415,226 |
| Jan 2, 2026 | 103.93 | 105.54 | 97.19 | 100.28 | 100.28 | -4.19% | 328,495 |
| Dec 31, 2025 | 99.41 | 105.26 | 99.41 | 104.67 | 104.67 | 4.80% | 389,508 |
| Dec 30, 2025 | 100.61 | 102.79 | 99.37 | 99.88 | 99.88 | -1.25% | 142,179 |
| Dec 29, 2025 | 102.93 | 103.40 | 99.18 | 101.15 | 101.15 | -2.15% | 175,023 |
| Dec 26, 2025 | 105.50 | 107.50 | 101.02 | 103.37 | 103.37 | -2.32% | 124,803 |
| Dec 24, 2025 | 101.29 | 108.02 | 101.29 | 105.83 | 105.83 | 5.55% | 106,896 |
| Dec 23, 2025 | 110.00 | 111.68 | 99.00 | 100.27 | 100.27 | -8.07% | 306,500 |
| Dec 22, 2025 | 99.73 | 114.69 | 99.02 | 109.07 | 109.07 | 9.37% | 269,994 |
| Dec 19, 2025 | 96.79 | 102.45 | 95.91 | 99.73 | 99.73 | 3.63% | 966,435 |
| Dec 18, 2025 | 92.31 | 96.86 | 92.20 | 96.24 | 96.24 | 4.60% | 239,286 |
| Dec 17, 2025 | 96.82 | 97.25 | 90.42 | 92.01 | 92.01 | -4.96% | 478,625 |
| Dec 16, 2025 | 90.01 | 98.75 | 89.24 | 96.81 | 96.81 | 8.80% | 435,217 |
| Dec 15, 2025 | 109.66 | 112.00 | 84.25 | 88.98 | 88.98 | -9.74% | 817,664 |
| Dec 12, 2025 | 97.81 | 99.40 | 95.86 | 98.58 | 98.58 | 1.86% | 192,735 |
| Dec 11, 2025 | 97.38 | 100.00 | 95.28 | 96.78 | 96.78 | -0.66% | 166,509 |
| Dec 10, 2025 | 98.14 | 99.50 | 95.78 | 97.43 | 97.43 | -1.58% | 120,935 |
| Dec 9, 2025 | 101.50 | 103.00 | 96.55 | 98.99 | 98.99 | -1.90% | 164,050 |
| Dec 8, 2025 | 100.98 | 102.00 | 97.00 | 100.91 | 100.91 | 0.42% | 177,644 |
| Dec 5, 2025 | 96.00 | 102.04 | 95.37 | 100.49 | 100.49 | 7.13% | 251,069 |
| Dec 4, 2025 | 93.24 | 95.00 | 90.09 | 93.80 | 93.80 | 2.06% | 198,410 |
| Dec 3, 2025 | 93.13 | 93.39 | 90.37 | 91.91 | 91.91 | 0.35% | 102,806 |