Palo Alto Networks, Inc. (NEO:PANW)
Canada
· Delayed Price · Currency is CAD 23.89
+0.41 (1.75%)
Jun 5, 2025, 3:50 PM EDT
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 23.74 | 23.75 | 23.37 | 23.45 | 23.45 | -1.64% | 17,309 |
| Jun 3, 2025 | 23.76 | 23.96 | 23.69 | 23.84 | 23.84 | 1.19% | 16,550 |
| Jun 2, 2025 | 23.29 | 23.56 | 23.25 | 23.56 | 23.56 | 1.55% | 8,486 |
| May 30, 2025 | 22.38 | 23.20 | 22.38 | 23.20 | 23.20 | 3.34% | 22,417 |
| May 29, 2025 | 22.50 | 22.50 | 22.14 | 22.45 | 22.45 | -1.06% | 20,173 |
| May 28, 2025 | 22.80 | 22.96 | 22.69 | 22.69 | 22.69 | 0.22% | 2,946 |
| May 27, 2025 | 22.66 | 22.77 | 22.61 | 22.64 | 22.64 | -2.41% | 7,951 |
| May 26, 2025 | 22.99 | 23.23 | 22.37 | 23.20 | 23.20 | 2.70% | 3,067 |
| May 23, 2025 | 22.27 | 22.68 | 22.25 | 22.59 | 22.59 | 0.27% | 13,265 |
| May 22, 2025 | 22.22 | 22.70 | 22.13 | 22.53 | 22.53 | 2.50% | 19,348 |
| May 21, 2025 | 22.37 | 22.41 | 21.67 | 21.98 | 21.98 | -6.71% | 76,145 |
| May 20, 2025 | 23.44 | 23.56 | 23.35 | 23.56 | 23.56 | 1.07% | 13,517 |
| May 16, 2025 | 23.29 | 23.35 | 23.24 | 23.31 | 23.31 | 0.09% | 3,818 |
| May 15, 2025 | 23.02 | 23.45 | 23.02 | 23.29 | 23.29 | 1.04% | 23,381 |
| May 14, 2025 | 23.27 | 23.27 | 22.91 | 23.05 | 23.05 | -0.60% | 9,321 |
| May 13, 2025 | 23.23 | 23.60 | 23.19 | 23.19 | 23.19 | -0.51% | 11,787 |
| 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 |