Palo Alto Networks, Inc. (NEO:PANW)
Canada
· Delayed Price · Currency is CAD 23.19
-0.12 (-0.51%)
May 13, 2025, 3:59 PM EDT
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 23.23 | 23.60 | 23.23 | 23.52 | 23.52 | 0.90% | 6,383 |
| May 12, 2025 | 23.00 | 23.40 | 22.99 | 23.31 | 23.31 | 3.19% | 42,099 |
| May 9, 2025 | 22.75 | 22.75 | 22.50 | 22.59 | 22.59 | -0.83% | 4,949 |
| May 8, 2025 | 22.31 | 22.85 | 22.31 | 22.78 | 22.78 | 0.09% | 8,281 |
| May 7, 2025 | 23.00 | 23.00 | 22.55 | 22.76 | 22.76 | -0.48% | 46,218 |
| May 6, 2025 | 22.65 | 23.00 | 22.58 | 22.87 | 22.87 | 0.48% | 16,575 |
| May 5, 2025 | 22.58 | 23.04 | 22.57 | 22.76 | 22.76 | 0.22% | 4,121 |
| May 2, 2025 | 23.00 | 23.16 | 22.69 | 22.71 | 22.71 | -0.26% | 7,120 |
| May 1, 2025 | 22.95 | 22.95 | 22.57 | 22.77 | 22.77 | 0.66% | 23,140 |
| Apr 30, 2025 | 22.09 | 22.62 | 22.08 | 22.62 | 22.62 | -0.18% | 75,398 |
| Apr 29, 2025 | 22.19 | 22.66 | 22.15 | 22.66 | 22.66 | 3.23% | 11,866 |
| Apr 28, 2025 | 21.75 | 22.03 | 21.64 | 21.95 | 21.95 | 1.34% | 7,485 |
| Apr 25, 2025 | 21.35 | 21.68 | 21.35 | 21.66 | 21.66 | 1.69% | 9,968 |
| Apr 24, 2025 | 20.66 | 21.35 | 20.66 | 21.30 | 21.30 | 4.26% | 30,948 |
| Apr 23, 2025 | 20.67 | 20.86 | 20.31 | 20.43 | 20.43 | 2.97% | 16,006 |
| Apr 22, 2025 | 19.45 | 20.03 | 19.45 | 19.84 | 19.84 | 2.27% | 8,402 |
| Apr 21, 2025 | 20.06 | 20.06 | 19.11 | 19.40 | 19.40 | -4.43% | 14,317 |
| Apr 17, 2025 | 20.43 | 20.55 | 20.30 | 20.30 | 20.30 | -1.36% | 3,052 |
| Apr 16, 2025 | 20.94 | 20.95 | 20.39 | 20.58 | 20.58 | -2.05% | 5,676 |
| Apr 15, 2025 | 20.87 | 21.18 | 20.80 | 21.01 | 21.01 | 1.55% | 27,434 |
| Apr 14, 2025 | 20.99 | 20.99 | 20.49 | 20.69 | 20.69 | 1.22% | 13,731 |
| Apr 11, 2025 | 19.90 | 20.44 | 19.65 | 20.44 | 20.44 | 0.10% | 18,960 |
| Apr 10, 2025 | 20.27 | 20.50 | 19.90 | 20.42 | 20.42 | -2.72% | 5,562 |
| Apr 9, 2025 | 18.82 | 21.07 | 18.70 | 20.99 | 20.99 | 13.64% | 36,824 |
| Apr 8, 2025 | 19.21 | 19.47 | 18.32 | 18.47 | 18.47 | - | 14,186 |
| Apr 7, 2025 | 17.96 | 18.77 | 17.51 | 18.47 | 18.47 | -0.59% | 29,541 |
| Apr 4, 2025 | 19.18 | 19.47 | 18.58 | 18.58 | 18.58 | -7.29% | 84,295 |
| Apr 3, 2025 | 20.01 | 20.42 | 19.90 | 20.04 | 20.04 | -5.16% | 10,369 |
| Apr 2, 2025 | 20.87 | 21.20 | 20.87 | 21.13 | 21.13 | 1.64% | 4,222 |
| Apr 1, 2025 | 20.84 | 20.84 | 20.30 | 20.79 | 20.79 | 0.43% | 39,054 |
| Mar 31, 2025 | 20.45 | 20.70 | 20.20 | 20.70 | 20.70 | -1.48% | 17,170 |
| Mar 28, 2025 | 21.00 | 21.01 | 20.76 | 21.01 | 21.01 | -0.71% | 11,069 |
| Mar 27, 2025 | 22.20 | 22.20 | 21.10 | 21.16 | 21.16 | -6.00% | 24,424 |
| Mar 26, 2025 | 23.16 | 23.19 | 22.49 | 22.51 | 22.51 | -2.64% | 52,420 |
| Mar 25, 2025 | 22.69 | 23.12 | 22.69 | 23.12 | 23.12 | 2.80% | 5,915 |
| Mar 24, 2025 | 22.50 | 22.53 | 22.42 | 22.49 | 22.49 | 1.40% | 54,063 |
| Mar 21, 2025 | 21.90 | 22.25 | 21.90 | 22.18 | 22.18 | -0.98% | 10,157 |
| Mar 20, 2025 | 22.75 | 22.86 | 22.40 | 22.40 | 22.40 | -2.01% | 3,151 |
| Mar 19, 2025 | 22.27 | 23.08 | 22.27 | 22.86 | 22.86 | 2.65% | 12,482 |
| Mar 18, 2025 | 22.27 | 22.41 | 22.10 | 22.27 | 22.27 | -1.02% | 18,815 |
| Mar 17, 2025 | 22.24 | 22.65 | 22.23 | 22.50 | 22.50 | 1.17% | 6,720 |
| Mar 14, 2025 | 21.49 | 22.25 | 21.49 | 22.24 | 22.24 | 3.63% | 6,067 |
| Mar 13, 2025 | 21.84 | 21.84 | 21.41 | 21.46 | 21.46 | -1.83% | 7,219 |
| Mar 12, 2025 | 22.42 | 22.42 | 21.72 | 21.86 | 21.86 | -0.05% | 9,593 |
| Mar 11, 2025 | 21.07 | 22.13 | 21.07 | 21.87 | 21.87 | 3.40% | 8,238 |
| Mar 10, 2025 | 21.55 | 21.55 | 21.09 | 21.15 | 21.15 | -3.91% | 18,226 |
| Mar 7, 2025 | 21.72 | 22.05 | 21.21 | 22.01 | 22.01 | 0.69% | 99,627 |
| Mar 6, 2025 | 22.17 | 22.32 | 21.73 | 21.86 | 21.86 | -2.63% | 6,048 |
| Mar 5, 2025 | 22.33 | 22.55 | 21.98 | 22.45 | 22.45 | -0.04% | 9,790 |
| Mar 4, 2025 | 22.10 | 22.72 | 21.81 | 22.46 | 22.46 | 0.45% | 39,010 |