Palo Alto Networks, Inc. (NEO:PANW)
Canada · Delayed Price · Currency is CAD 22.74
+0.34 (1.52%)
At close: Nov 28, 2025
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 22.86 | 22.86 | 22.17 | 22.40 | 22.40 | 1.22% | 3,350 |
| Nov 26, 2025 | 22.18 | 22.25 | 22.00 | 22.13 | 22.13 | -0.45% | 16,160 |
| Nov 25, 2025 | 22.04 | 22.26 | 21.66 | 22.23 | 22.23 | 1.18% | 18,911 |
| Nov 24, 2025 | 22.22 | 22.27 | 21.76 | 21.97 | 21.97 | 0.32% | 79,262 |
| Nov 21, 2025 | 22.00 | 22.25 | 21.62 | 21.90 | 21.90 | -0.90% | 49,913 |
| Nov 20, 2025 | 23.70 | 23.78 | 21.94 | 22.10 | 22.10 | -7.45% | 82,576 |
| Nov 19, 2025 | 23.94 | 24.08 | 23.84 | 23.88 | 23.88 | -1.12% | 9,860 |
| Nov 18, 2025 | 24.04 | 24.29 | 23.91 | 24.15 | 24.15 | -0.33% | 8,239 |
| Nov 17, 2025 | 24.64 | 24.69 | 24.18 | 24.23 | 24.23 | -1.06% | 9,544 |
| Nov 14, 2025 | 24.01 | 24.59 | 23.80 | 24.49 | 24.49 | 0.25% | 15,781 |
| Nov 13, 2025 | 25.04 | 25.22 | 24.30 | 24.43 | 24.43 | -2.55% | 15,521 |
| Nov 12, 2025 | 26.25 | 26.25 | 25.07 | 25.07 | 25.07 | -3.95% | 5,276 |
| Nov 11, 2025 | 26.00 | 26.10 | 25.79 | 26.10 | 26.10 | 0.81% | 7,338 |
| Nov 10, 2025 | 25.67 | 25.89 | 25.51 | 25.89 | 25.89 | 2.09% | 9,842 |
| Nov 7, 2025 | 25.13 | 25.40 | 24.85 | 25.36 | 25.36 | 0.36% | 16,351 |
| Nov 6, 2025 | 25.16 | 25.50 | 24.83 | 25.27 | 25.27 | -0.90% | 21,268 |
| Nov 5, 2025 | 25.50 | 25.75 | 25.45 | 25.50 | 25.50 | -0.12% | 11,364 |
| Nov 4, 2025 | 25.91 | 26.04 | 25.42 | 25.53 | 25.53 | -2.67% | 18,553 |
| Nov 3, 2025 | 26.13 | 26.23 | 25.80 | 26.23 | 26.23 | -0.53% | 12,216 |
| Oct 31, 2025 | 26.46 | 26.46 | 26.24 | 26.37 | 26.37 | 1.00% | 8,242 |
| Oct 30, 2025 | 25.78 | 26.41 | 25.78 | 26.11 | 26.11 | 0.58% | 32,544 |
| Oct 29, 2025 | 26.49 | 26.49 | 25.92 | 25.96 | 25.96 | -2.15% | 16,825 |
| Oct 28, 2025 | 26.54 | 26.69 | 26.38 | 26.53 | 26.53 | 0.57% | 12,447 |
| Oct 27, 2025 | 26.18 | 26.42 | 26.15 | 26.38 | 26.38 | 1.42% | 11,831 |
| Oct 24, 2025 | 25.88 | 26.10 | 25.88 | 26.01 | 26.01 | 1.32% | 13,988 |
| Oct 23, 2025 | 25.52 | 25.85 | 25.49 | 25.67 | 25.67 | 0.67% | 8,263 |
| Oct 22, 2025 | 25.65 | 25.70 | 25.28 | 25.50 | 25.50 | -0.74% | 27,626 |
| Oct 21, 2025 | 25.50 | 25.75 | 25.34 | 25.69 | 25.69 | 1.18% | 11,999 |
| Oct 20, 2025 | 25.00 | 25.45 | 25.00 | 25.39 | 25.39 | 1.97% | 17,710 |
| Oct 17, 2025 | 24.34 | 24.98 | 24.34 | 24.90 | 24.90 | 1.38% | 17,686 |
| Oct 16, 2025 | 25.00 | 25.16 | 24.52 | 24.56 | 24.56 | -0.85% | 16,823 |
| Oct 15, 2025 | 25.00 | 25.11 | 24.39 | 24.77 | 24.77 | -0.44% | 11,869 |
| Oct 14, 2025 | 25.02 | 25.12 | 24.81 | 24.88 | 24.88 | -0.52% | 16,686 |
| Oct 10, 2025 | 26.03 | 26.03 | 25.00 | 25.01 | 25.01 | -3.02% | 21,058 |
| Oct 9, 2025 | 26.05 | 26.05 | 25.73 | 25.79 | 25.79 | -1.30% | 24,692 |
| Oct 8, 2025 | 25.55 | 26.13 | 25.55 | 26.13 | 26.13 | 3.20% | 32,125 |
| Oct 7, 2025 | 25.51 | 25.59 | 25.00 | 25.32 | 25.32 | -0.63% | 60,082 |
| Oct 6, 2025 | 25.00 | 25.64 | 25.00 | 25.48 | 25.48 | 2.45% | 30,075 |
| Oct 3, 2025 | 25.25 | 25.40 | 24.85 | 24.87 | 24.87 | -0.60% | 29,242 |
| Oct 2, 2025 | 25.00 | 25.07 | 24.68 | 25.02 | 25.02 | 0.89% | 9,594 |
| Oct 1, 2025 | 24.42 | 24.84 | 24.25 | 24.80 | 24.80 | 1.72% | 49,602 |
| Sep 30, 2025 | 24.45 | 24.67 | 24.21 | 24.38 | 24.38 | -0.49% | 7,918 |
| Sep 29, 2025 | 24.26 | 24.52 | 24.26 | 24.50 | 24.50 | 1.07% | 16,095 |
| Sep 26, 2025 | 24.37 | 24.37 | 24.08 | 24.24 | 24.24 | 0.08% | 13,522 |
| Sep 25, 2025 | 24.06 | 24.42 | 23.76 | 24.22 | 24.22 | 0.67% | 67,957 |
| Sep 24, 2025 | 24.34 | 24.53 | 24.00 | 24.06 | 24.06 | -1.19% | 11,187 |
| Sep 23, 2025 | 24.94 | 24.94 | 24.23 | 24.35 | 24.35 | -2.52% | 26,878 |
| Sep 22, 2025 | 24.71 | 25.11 | 24.71 | 24.98 | 24.98 | -0.36% | 10,152 |
| Sep 19, 2025 | 24.80 | 25.07 | 24.66 | 25.07 | 25.07 | 1.58% | 15,026 |
| Sep 18, 2025 | 24.56 | 24.82 | 24.56 | 24.68 | 24.68 | 1.31% | 11,067 |