Palo Alto Networks, Inc. (NEO:PANW)
Canada
· Delayed Price · Currency is CAD 21.68
+0.53 (2.51%)
Mar 11, 2025, 1:14 PM EST
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 21.55 | 21.55 | 21.09 | 21.24 | 21.24 | -3.50% | 14,181 |
| 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 |
| Mar 3, 2025 | 23.20 | 23.25 | 22.24 | 22.36 | 22.36 | -3.62% | 21,422 |
| Feb 28, 2025 | 22.70 | 23.20 | 22.70 | 23.20 | 23.20 | 1.71% | 12,173 |
| Feb 27, 2025 | 23.46 | 23.50 | 22.75 | 22.81 | 22.81 | -1.43% | 22,840 |
| Feb 26, 2025 | 23.12 | 23.38 | 22.96 | 23.14 | 23.14 | 0.87% | 8,597 |
| Feb 25, 2025 | 23.11 | 23.11 | 22.51 | 22.94 | 22.94 | -1.55% | 12,772 |
| Feb 24, 2025 | 23.38 | 23.45 | 22.91 | 23.30 | 23.30 | 0.26% | 21,576 |
| Feb 21, 2025 | 24.21 | 24.21 | 23.21 | 23.24 | 23.24 | -3.77% | 16,970 |
| Feb 20, 2025 | 24.50 | 24.50 | 23.75 | 24.15 | 24.15 | -3.44% | 21,762 |
| Feb 19, 2025 | 25.40 | 25.40 | 24.74 | 25.01 | 25.01 | -1.46% | 24,166 |
| Feb 18, 2025 | 24.43 | 25.38 | 24.43 | 25.38 | 25.38 | 3.97% | 16,515 |
| Feb 14, 2025 | 23.44 | 24.50 | 23.09 | 24.41 | 24.41 | -0.93% | 66,541 |
| Feb 13, 2025 | 24.20 | 24.64 | 23.92 | 24.64 | 24.64 | 2.62% | 50,558 |
| Feb 12, 2025 | 23.68 | 24.07 | 23.46 | 24.01 | 24.01 | 0.76% | 15,160 |
| Feb 11, 2025 | 24.19 | 24.25 | 23.76 | 23.83 | 23.83 | -0.50% | 21,291 |
| Feb 10, 2025 | 23.99 | 24.20 | 23.85 | 23.95 | 23.95 | 1.05% | 22,093 |
| Feb 7, 2025 | 23.25 | 24.00 | 23.25 | 23.70 | 23.70 | 3.58% | 25,794 |
| Feb 6, 2025 | 22.95 | 23.00 | 22.75 | 22.88 | 22.88 | 0.31% | 8,331 |
| Feb 5, 2025 | 22.41 | 22.83 | 22.41 | 22.81 | 22.81 | 1.92% | 5,621 |
| Feb 4, 2025 | 22.29 | 22.45 | 22.11 | 22.38 | 22.38 | 0.40% | 15,758 |
| Feb 3, 2025 | 22.08 | 22.43 | 21.98 | 22.29 | 22.29 | -1.33% | 38,430 |
| Jan 31, 2025 | 22.97 | 23.00 | 22.55 | 22.59 | 22.59 | -1.27% | 8,736 |
| Jan 30, 2025 | 22.80 | 23.04 | 22.70 | 22.88 | 22.88 | 1.19% | 12,544 |
| Jan 29, 2025 | 23.53 | 23.53 | 22.61 | 22.61 | 22.61 | -3.79% | 23,654 |
| Jan 28, 2025 | 23.20 | 24.07 | 23.11 | 23.50 | 23.50 | 1.64% | 27,802 |
| Jan 27, 2025 | 22.60 | 23.46 | 22.56 | 23.12 | 23.12 | 1.05% | 18,088 |
| Jan 24, 2025 | 23.19 | 23.30 | 22.86 | 22.88 | 22.88 | -0.04% | 15,208 |
| Jan 23, 2025 | 22.74 | 22.92 | 22.68 | 22.89 | 22.89 | -0.22% | 11,026 |
| Jan 22, 2025 | 22.74 | 23.09 | 22.33 | 22.94 | 22.94 | 2.27% | 28,066 |
| Jan 21, 2025 | 22.18 | 22.74 | 22.18 | 22.43 | 22.43 | 2.09% | 21,928 |
| Jan 20, 2025 | 21.94 | 21.98 | 21.91 | 21.97 | 21.97 | 1.43% | 1,726 |
| Jan 17, 2025 | 22.09 | 22.09 | 21.65 | 21.66 | 21.66 | - | 28,622 |
| Jan 16, 2025 | 21.62 | 21.82 | 21.25 | 21.66 | 21.66 | 1.69% | 11,296 |
| Jan 15, 2025 | 21.32 | 21.48 | 21.15 | 21.30 | 21.30 | 2.21% | 22,699 |
| Jan 14, 2025 | 20.46 | 20.84 | 20.37 | 20.84 | 20.84 | 1.91% | 11,836 |
| Jan 13, 2025 | 20.75 | 20.75 | 20.36 | 20.45 | 20.45 | -3.40% | 25,496 |
| Jan 10, 2025 | 21.09 | 21.28 | 20.98 | 21.17 | 21.17 | 2.42% | 16,997 |
| Jan 9, 2025 | 21.32 | 21.32 | 20.52 | 20.67 | 20.67 | -2.08% | 2,783 |
| Jan 8, 2025 | 20.74 | 21.11 | 20.46 | 21.11 | 21.11 | -1.63% | 39,038 |
| Jan 7, 2025 | 21.74 | 21.74 | 21.20 | 21.46 | 21.46 | -1.74% | 48,254 |
| Jan 6, 2025 | 22.66 | 22.66 | 21.65 | 21.84 | 21.84 | -2.54% | 34,028 |
| Jan 3, 2025 | 22.25 | 22.55 | 22.08 | 22.41 | 22.41 | 1.31% | 13,691 |
| Jan 2, 2025 | 22.58 | 22.58 | 21.92 | 22.12 | 22.12 | -0.36% | 22,644 |
| Dec 31, 2024 | 22.60 | 22.61 | 22.16 | 22.20 | 22.20 | -1.60% | 29,193 |
| Dec 30, 2024 | 22.44 | 22.66 | 22.27 | 22.56 | 22.56 | 0.22% | 78,550 |
| Dec 27, 2024 | 22.80 | 22.80 | 22.43 | 22.51 | 22.51 | -2.51% | 3,907 |