Direxion Daily PANW Bear 1X Shares (PALD)
NASDAQ: PALD · Real-Time Price · USD
23.14
+0.24 (1.06%)
Jan 9, 2026, 4:00 PM EST - Market closed
PALD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 23.06 | 23.14 | 23.06 | 23.14 | 23.14 | 1.06% | 486 |
| Jan 8, 2026 | 22.83 | 22.90 | 22.74 | 22.90 | 22.90 | 1.54% | 747 |
| Jan 7, 2026 | 23.08 | 23.08 | 22.31 | 22.55 | 22.55 | -4.27% | 3,007 |
| Jan 6, 2026 | 23.98 | 23.98 | 23.56 | 23.56 | 23.56 | -2.10% | 2,579 |
| Jan 5, 2026 | 23.84 | 24.07 | 23.58 | 24.07 | 24.06 | -1.50% | 50,127 |
| Jan 2, 2026 | 24.02 | 24.64 | 24.02 | 24.43 | 24.43 | 2.62% | 920 |
| Dec 31, 2025 | 23.72 | 23.81 | 23.72 | 23.81 | 23.81 | 1.48% | 559 |
| Dec 30, 2025 | 23.39 | 23.48 | 23.35 | 23.46 | 23.46 | -0.07% | 1,987 |
| Dec 29, 2025 | 23.46 | 23.48 | 23.46 | 23.48 | 23.48 | 0.93% | 392 |
| Dec 26, 2025 | 23.29 | 23.33 | 23.26 | 23.26 | 23.26 | -0.54% | 857 |
| Dec 24, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.47% | 13 |
| Dec 23, 2025 | 23.24 | 23.29 | 23.20 | 23.28 | 23.28 | -0.93% | 726 |
| Dec 22, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.10 | -1.46% | 53 |
| Dec 19, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.44 | -0.47% | 58 |
| Dec 18, 2025 | 23.96 | 23.96 | 23.93 | 23.96 | 23.55 | -1.32% | 745 |
| Dec 17, 2025 | 23.76 | 24.28 | 23.76 | 24.28 | 23.87 | 2.07% | 2,435 |
| Dec 16, 2025 | 23.70 | 23.79 | 23.67 | 23.79 | 23.39 | -0.67% | 1,120 |
| Dec 15, 2025 | 23.68 | 23.95 | 23.68 | 23.95 | 23.54 | 3.17% | 1,111 |
| Dec 12, 2025 | 23.20 | 23.30 | 23.16 | 23.21 | 22.82 | -0.91% | 14,689 |
| Dec 11, 2025 | 23.26 | 23.42 | 23.20 | 23.42 | 23.03 | 1.52% | 1,295 |
| Dec 10, 2025 | 22.93 | 23.10 | 22.93 | 23.07 | 22.68 | 1.14% | 461 |
| Dec 9, 2025 | 22.70 | 22.88 | 22.70 | 22.81 | 22.43 | 0.04% | 707 |
| Dec 8, 2025 | 22.42 | 22.85 | 22.42 | 22.80 | 22.42 | 1.81% | 564 |
| Dec 5, 2025 | 22.50 | 22.55 | 22.38 | 22.40 | 22.02 | -1.50% | 41,686 |
| Dec 4, 2025 | 22.94 | 22.97 | 22.71 | 22.74 | 22.36 | -1.19% | 5,674 |
| Dec 3, 2025 | 23.42 | 23.42 | 22.98 | 23.01 | 22.62 | -1.92% | 1,745 |
| Dec 2, 2025 | 23.29 | 23.48 | 23.29 | 23.46 | 23.07 | -1.14% | 562 |
| Dec 1, 2025 | 23.90 | 23.90 | 23.73 | 23.73 | 23.33 | 1.32% | 351 |
| Nov 28, 2025 | 23.35 | 23.42 | 23.35 | 23.42 | 23.03 | -2.53% | 1,830 |
| Nov 26, 2025 | 24.16 | 24.16 | 24.02 | 24.03 | 23.63 | 0.56% | 40,780 |
| Nov 25, 2025 | 24.30 | 24.30 | 23.90 | 23.90 | 23.49 | -1.30% | 41,063 |
| Nov 24, 2025 | 23.97 | 24.40 | 23.97 | 24.21 | 23.80 | -0.54% | 10,714 |
| Nov 21, 2025 | 23.83 | 24.64 | 23.83 | 24.34 | 23.93 | 1.21% | 20,912 |
| Nov 20, 2025 | 22.58 | 24.23 | 22.51 | 24.05 | 23.65 | 7.34% | 45,378 |
| Nov 19, 2025 | 22.36 | 22.41 | 22.12 | 22.41 | 22.03 | 0.69% | 10,114 |
| Nov 18, 2025 | 22.22 | 22.36 | 22.15 | 22.25 | 21.88 | 0.84% | 1,552 |
| Nov 17, 2025 | 21.81 | 22.12 | 21.69 | 22.07 | 21.70 | 1.10% | 2,427 |
| Nov 14, 2025 | 22.24 | 22.43 | 21.68 | 21.83 | 21.46 | -0.12% | 4,329 |
| Nov 13, 2025 | 21.62 | 21.87 | 21.56 | 21.85 | 21.48 | 2.50% | 2,386 |
| Nov 12, 2025 | 20.95 | 21.32 | 20.89 | 21.32 | 20.96 | 3.78% | 6,742 |
| Nov 11, 2025 | 20.65 | 20.69 | 20.54 | 20.54 | 20.20 | -0.67% | 2,118 |
| Nov 10, 2025 | 20.88 | 21.01 | 20.68 | 20.68 | 20.33 | -1.99% | 4,527 |
| Nov 7, 2025 | 21.35 | 21.40 | 21.10 | 21.10 | 20.75 | -0.45% | 1,694 |
| Nov 6, 2025 | 21.31 | 21.39 | 21.19 | 21.20 | 20.84 | 0.86% | 3,137 |
| Nov 5, 2025 | 20.87 | 21.04 | 20.83 | 21.02 | 20.66 | 0.60% | 1,825 |
| Nov 4, 2025 | 21.01 | 21.01 | 20.73 | 20.89 | 20.54 | 2.19% | 6,014 |
| Nov 3, 2025 | 20.54 | 20.55 | 20.44 | 20.44 | 20.10 | 0.57% | 2,464 |
| Oct 31, 2025 | 20.30 | 20.33 | 20.30 | 20.33 | 19.99 | -0.87% | 1,114 |
| Oct 30, 2025 | 20.30 | 20.51 | 20.23 | 20.51 | 20.16 | -0.54% | 2,516 |
| Oct 29, 2025 | 20.41 | 20.62 | 20.41 | 20.62 | 20.27 | 2.03% | 1,341 |