Direxion Daily PANW Bear 1X Shares (PALD)
NASDAQ: PALD · Real-Time Price · USD
25.75
+0.26 (1.00%)
Aug 14, 2025, 12:00 PM - Market open
PALD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.53 | 25.54 | 25.50 | 25.54 | - | 0.18% | 1,431 |
| Aug 13, 2025 | 25.06 | 25.53 | 25.06 | 25.49 | 25.49 | -0.67% | 6,537 |
| Aug 12, 2025 | 26.42 | 26.43 | 25.66 | 25.66 | 25.66 | -4.43% | 4,508 |
| Aug 11, 2025 | 26.52 | 26.85 | 26.52 | 26.85 | 26.85 | -0.57% | 1,676 |
| Aug 8, 2025 | 26.60 | 27.01 | 26.60 | 27.01 | 27.01 | 0.67% | 632 |
| Aug 7, 2025 | 26.14 | 26.89 | 26.14 | 26.83 | 26.83 | 2.81% | 2,646 |
| Aug 6, 2025 | 26.56 | 26.56 | 26.09 | 26.09 | 26.09 | -2.29% | 9,114 |
| Aug 5, 2025 | 26.43 | 26.70 | 26.35 | 26.70 | 26.70 | 1.14% | 1,672 |
| Aug 4, 2025 | 25.94 | 26.40 | 25.94 | 26.40 | 26.40 | 1.20% | 2,338 |
| Aug 1, 2025 | 26.12 | 26.60 | 25.94 | 26.09 | 26.09 | 0.35% | 5,221 |
| Jul 31, 2025 | 24.66 | 26.00 | 24.66 | 26.00 | 26.00 | 5.19% | 7,465 |
| Jul 30, 2025 | 25.04 | 25.33 | 24.68 | 24.71 | 24.71 | 5.52% | 16,021 |
| Jul 29, 2025 | 21.70 | 23.42 | 21.70 | 23.42 | 23.42 | 5.29% | 15,147 |
| Jul 28, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.47% | 62 |
| Jul 25, 2025 | 22.50 | 22.50 | 22.22 | 22.35 | 22.35 | -1.06% | 839 |
| Jul 24, 2025 | 22.79 | 22.79 | 22.58 | 22.59 | 22.59 | -0.92% | 2,067 |
| Jul 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.12% | 55 |
| Jul 22, 2025 | 23.01 | 23.08 | 23.00 | 23.06 | 23.06 | 1.53% | 513 |
| Jul 21, 2025 | 22.82 | 23.21 | 22.61 | 22.71 | 22.71 | -2.23% | 4,055 |
| Jul 18, 2025 | 23.09 | 23.23 | 23.09 | 23.23 | 23.23 | 0.33% | 743 |
| Jul 17, 2025 | 23.41 | 23.41 | 23.16 | 23.16 | 23.16 | -1.82% | 328 |
| Jul 16, 2025 | 23.62 | 23.68 | 23.53 | 23.59 | 23.59 | -0.44% | 1,177 |
| Jul 15, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.59% | 60 |
| Jul 14, 2025 | 24.00 | 24.00 | 23.83 | 23.83 | 23.83 | -1.49% | 350 |
| Jul 11, 2025 | 23.90 | 24.19 | 23.90 | 24.19 | 24.19 | 2.11% | 587 |
| Jul 10, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 6.99% | 161 |
| Jul 9, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.94% | 47 |
| Jul 8, 2025 | 22.45 | 22.45 | 22.35 | 22.35 | 22.35 | -1.10% | 116 |
| Jul 7, 2025 | 22.76 | 22.76 | 22.60 | 22.60 | 22.60 | -0.05% | 1,801 |
| Jul 3, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -2.28% | 55 |
| Jul 2, 2025 | 23.26 | 23.26 | 23.14 | 23.14 | 23.14 | 0.33% | 301 |
| Jul 1, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 3.54% | 820 |
| Jun 30, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -2.12% | 9 |
| Jun 27, 2025 | 22.86 | 22.86 | 22.76 | 22.76 | 22.76 | 0.98% | 1,149 |
| Jun 26, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.95% | 92 |
| Jun 25, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -1.26% | 24 |
| Jun 24, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.03% | 5 |
| Jun 23, 2025 | 22.87 | 22.94 | 22.62 | 22.62 | 22.41 | -2.09% | 1,136 |
| Jun 20, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.89 | 0.32% | 9 |
| Jun 18, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 22.82 | 1.23% | 21 |
| Jun 17, 2025 | 23.00 | 23.00 | 22.75 | 22.75 | 22.54 | -2.09% | 448 |
| Jun 16, 2025 | 23.10 | 23.23 | 23.10 | 23.23 | 23.02 | -0.83% | 3,572 |
| Jun 13, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.22 | 0.76% | 13 |
| Jun 12, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.04 | -1.65% | 84 |
| Jun 11, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.43 | 0.81% | 54 |
| Jun 10, 2025 | 23.66 | 23.66 | 23.45 | 23.45 | 23.24 | 0.29% | 1,000 |
| Jun 9, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.17 | 1.64% | 241 |
| Jun 6, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 22.80 | -1.29% | 41 |
| Jun 5, 2025 | 23.34 | 23.34 | 23.31 | 23.31 | 23.10 | -1.51% | 105 |
| Jun 4, 2025 | 23.40 | 23.66 | 23.40 | 23.66 | 23.45 | 1.58% | 115 |