TSX:PANW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	24.30	25.24	24.30	25.18	25.18	2.78%	39,053
May 8, 2026	23.00	24.50	22.96	24.50	24.50	5.74%	62,391
May 7, 2026	22.46	23.38	22.46	23.17	23.17	6.92%	53,997
May 6, 2026	21.22	21.67	21.18	21.67	21.67	-0.14%	9,471
May 5, 2026	21.89	21.89	21.49	21.70	21.70	-0.41%	17,753
May 4, 2026	21.47	22.07	21.39	21.79	21.79	2.01%	24,463
May 1, 2026	21.30	21.55	21.22	21.36	21.36	0.75%	13,224
Apr 30, 2026	21.14	21.21	20.48	21.20	21.20	-0.98%	29,046
Apr 29, 2026	21.16	21.44	21.00	21.41	21.41	0.23%	21,291
Apr 28, 2026	21.80	21.90	21.36	21.36	21.36	-1.11%	25,593
Apr 27, 2026	20.93	21.70	20.93	21.60	21.60	2.37%	21,183
Apr 24, 2026	20.51	21.10	20.50	21.10	21.10	3.13%	27,956
Apr 23, 2026	20.55	20.66	20.05	20.46	20.46	-4.35%	37,177
Apr 22, 2026	20.79	21.42	20.71	21.39	21.39	3.58%	51,893
Apr 21, 2026	20.18	20.96	20.06	20.65	20.65	3.25%	32,516
Apr 20, 2026	19.63	20.11	19.50	20.00	20.00	0.96%	31,501
Apr 17, 2026	20.16	20.16	19.73	19.81	19.81	0.41%	33,333
Apr 16, 2026	19.94	20.06	19.55	19.73	19.73	1.75%	226,403
Apr 15, 2026	19.37	19.48	19.14	19.39	19.39	1.57%	16,452
Apr 14, 2026	19.33	19.55	18.78	19.09	19.09	-0.62%	35,886
Apr 13, 2026	18.49	19.21	18.39	19.21	19.21	4.40%	23,236
Apr 10, 2026	19.92	19.92	17.89	18.40	18.40	-6.79%	56,073
Apr 9, 2026	20.69	20.69	19.45	19.74	19.74	-3.89%	259,122
Apr 8, 2026	20.50	21.12	20.38	20.54	20.54	2.44%	17,399
Apr 7, 2026	19.04	20.19	19.04	20.05	20.05	4.70%	37,101
Apr 6, 2026	19.10	19.26	18.95	19.15	19.15	-0.88%	9,445
Apr 2, 2026	18.75	19.32	18.70	19.32	19.32	1.42%	24,711
Apr 1, 2026	19.00	19.06	18.70	19.05	19.05	0.47%	53,493
Mar 31, 2026	18.31	19.05	18.31	18.96	18.96	4.00%	175,541
Mar 30, 2026	17.96	18.75	17.94	18.23	18.23	4.71%	85,545
Mar 27, 2026	17.54	17.54	16.99	17.41	17.41	-5.94%	260,159
Mar 26, 2026	18.24	18.85	18.24	18.51	18.51	2.15%	11,188
Mar 25, 2026	18.84	19.09	18.12	18.12	18.12	-2.48%	20,439
Mar 24, 2026	19.28	19.28	18.50	18.58	18.58	-4.23%	29,333
Mar 23, 2026	19.30	19.63	19.30	19.40	19.40	0.47%	11,467
Mar 20, 2026	19.92	19.92	19.20	19.31	19.31	-4.07%	28,386
Mar 19, 2026	19.86	20.20	19.86	20.13	20.13	0.65%	9,193
Mar 18, 2026	20.02	20.32	19.94	20.00	20.00	-0.10%	25,817
Mar 17, 2026	19.95	20.35	19.95	20.02	20.02	0.96%	10,527
Mar 16, 2026	19.96	19.96	19.76	19.83	19.83	0.20%	9,274
Mar 13, 2026	20.04	20.16	19.64	19.79	19.79	-0.25%	22,032
Mar 12, 2026	19.69	19.99	19.66	19.84	19.84	1.48%	11,648
Mar 11, 2026	19.60	20.00	19.41	19.55	19.55	-0.20%	12,782
Mar 10, 2026	19.57	19.76	19.14	19.59	19.59	0.10%	14,280
Mar 9, 2026	19.49	19.84	19.43	19.57	19.57	-	43,994
Mar 6, 2026	19.30	19.57	19.15	19.57	19.57	1.08%	30,666
Mar 5, 2026	18.69	19.50	18.69	19.36	19.36	2.81%	43,950
Mar 4, 2026	18.66	19.01	18.44	18.83	18.83	1.67%	32,085
Mar 3, 2026	17.69	18.59	17.69	18.52	18.52	3.75%	288,505
Mar 2, 2026	17.62	17.98	17.44	17.85	17.85	0.96%	20,520