Palo Alto Networks, Inc. (NEO:PANW)
Canada · Delayed Price · Currency is CAD 24.14
+0.57 (2.42%)
Sep 15, 2025, 3:59 PM EDT
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 23.86 | 24.23 | 23.80 | 24.14 | 24.14 | 2.42% | 13,066 |
| Sep 12, 2025 | 24.03 | 24.03 | 23.56 | 23.57 | 23.57 | -0.92% | 7,906 |
| Sep 11, 2025 | 23.65 | 24.10 | 23.65 | 23.79 | 23.79 | 0.46% | 7,838 |
| Sep 10, 2025 | 23.82 | 24.25 | 23.51 | 23.68 | 23.68 | -0.21% | 19,150 |
| Sep 9, 2025 | 23.61 | 23.73 | 23.53 | 23.73 | 23.73 | 0.13% | 12,614 |
| Sep 8, 2025 | 23.58 | 23.73 | 23.45 | 23.70 | 23.70 | 1.67% | 13,864 |
| Sep 5, 2025 | 23.37 | 23.50 | 23.10 | 23.31 | 23.31 | 0.78% | 7,115 |
| Sep 4, 2025 | 22.89 | 23.24 | 22.65 | 23.13 | 23.13 | 0.57% | 14,447 |
| Sep 3, 2025 | 22.62 | 23.03 | 22.62 | 23.00 | 23.00 | 0.48% | 4,974 |
| Sep 2, 2025 | 22.55 | 22.98 | 22.55 | 22.89 | 22.89 | 0.09% | 25,785 |
| Aug 29, 2025 | 22.87 | 23.11 | 22.85 | 22.87 | 22.87 | -0.44% | 80,610 |
| Aug 28, 2025 | 22.58 | 23.00 | 22.58 | 22.97 | 22.97 | 1.68% | 39,274 |
| Aug 27, 2025 | 22.29 | 22.59 | 22.22 | 22.59 | 22.59 | 1.80% | 17,872 |
| Aug 26, 2025 | 22.21 | 22.40 | 22.14 | 22.19 | 22.19 | -0.22% | 15,904 |
| Aug 25, 2025 | 22.32 | 22.36 | 21.89 | 22.24 | 22.24 | -0.54% | 23,592 |
| Aug 22, 2025 | 22.03 | 22.40 | 21.99 | 22.36 | 22.36 | 1.50% | 31,283 |
| Aug 21, 2025 | 22.07 | 22.11 | 21.66 | 22.03 | 22.03 | -0.45% | 32,486 |
| Aug 20, 2025 | 21.93 | 22.54 | 21.81 | 22.13 | 22.13 | 1.42% | 65,875 |
| Aug 19, 2025 | 22.55 | 22.70 | 21.75 | 21.82 | 21.82 | 2.78% | 298,771 |
| Aug 18, 2025 | 21.48 | 21.48 | 21.02 | 21.23 | 21.23 | -0.42% | 288,187 |
| Aug 15, 2025 | 20.93 | 21.34 | 20.90 | 21.32 | 21.32 | 2.01% | 40,358 |
| Aug 14, 2025 | 21.34 | 21.34 | 20.90 | 20.90 | 20.90 | -1.97% | 49,500 |
| Aug 13, 2025 | 21.70 | 21.70 | 21.20 | 21.32 | 21.32 | 0.85% | 80,975 |
| Aug 12, 2025 | 20.70 | 21.15 | 20.66 | 21.14 | 21.14 | 4.34% | 56,297 |
| Aug 11, 2025 | 20.16 | 20.54 | 20.11 | 20.26 | 20.26 | 0.65% | 85,386 |
| Aug 8, 2025 | 20.39 | 20.50 | 20.09 | 20.13 | 20.13 | -0.64% | 44,018 |
| Aug 7, 2025 | 20.82 | 20.82 | 19.93 | 20.26 | 20.26 | -2.69% | 215,971 |
| Aug 6, 2025 | 20.30 | 20.89 | 20.30 | 20.82 | 20.82 | 2.16% | 30,393 |
| Aug 5, 2025 | 20.69 | 20.69 | 20.28 | 20.38 | 20.38 | -2.25% | 102,058 |
| Aug 1, 2025 | 20.78 | 21.17 | 20.34 | 20.85 | 20.85 | -0.24% | 53,719 |
| Jul 31, 2025 | 22.00 | 22.00 | 20.85 | 20.90 | 20.90 | -5.26% | 93,257 |
| Jul 30, 2025 | 21.78 | 22.37 | 21.35 | 22.06 | 22.06 | -5.65% | 123,673 |
| Jul 29, 2025 | 24.75 | 25.13 | 23.30 | 23.38 | 23.38 | -5.15% | 41,782 |
| Jul 28, 2025 | 24.46 | 24.67 | 24.46 | 24.65 | 24.65 | 0.28% | 11,232 |
| Jul 25, 2025 | 24.29 | 24.69 | 24.19 | 24.58 | 24.58 | 1.44% | 5,243 |
| Jul 24, 2025 | 24.02 | 24.23 | 24.02 | 24.23 | 24.23 | 0.66% | 6,687 |
| Jul 23, 2025 | 23.75 | 24.07 | 23.75 | 24.07 | 24.07 | 1.26% | 3,664 |
| Jul 22, 2025 | 24.12 | 24.12 | 23.72 | 23.77 | 23.77 | -1.41% | 5,389 |
| Jul 21, 2025 | 23.59 | 24.46 | 23.53 | 24.11 | 24.11 | 2.07% | 13,557 |
| Jul 18, 2025 | 23.70 | 23.70 | 23.51 | 23.62 | 23.62 | -0.30% | 5,366 |
| Jul 17, 2025 | 23.17 | 23.83 | 23.17 | 23.69 | 23.69 | 1.94% | 10,510 |
| Jul 16, 2025 | 23.20 | 23.31 | 23.01 | 23.24 | 23.24 | 0.09% | 4,035 |
| Jul 15, 2025 | 23.00 | 23.34 | 23.00 | 23.22 | 23.22 | 0.96% | 13,515 |
| Jul 14, 2025 | 22.50 | 23.09 | 22.50 | 23.00 | 23.00 | 1.59% | 15,134 |
| Jul 11, 2025 | 23.30 | 23.30 | 22.55 | 22.64 | 22.64 | -2.41% | 45,397 |
| Jul 10, 2025 | 24.56 | 24.59 | 23.10 | 23.20 | 23.20 | -6.38% | 34,107 |
| Jul 9, 2025 | 24.57 | 24.82 | 24.46 | 24.78 | 24.78 | 0.61% | 5,208 |
| Jul 8, 2025 | 24.50 | 24.63 | 24.25 | 24.63 | 24.63 | 1.73% | 5,161 |
| Jul 7, 2025 | 24.28 | 24.31 | 24.13 | 24.21 | 24.21 | -1.63% | 2,670 |
| Jul 4, 2025 | 24.10 | 24.61 | 24.10 | 24.61 | 24.61 | 1.23% | 738 |