Palo Alto Networks, Inc. (TSX:PANW)
Canada
· Delayed Price · Currency is CAD 21.43
-0.17 (-0.79%)
Apr 28, 2026, 3:53 PM EST
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.66 | 21.66 | 21.55 | 21.55 | - | -0.23% | - |
| 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 |
| Feb 27, 2026 | 17.56 | 17.68 | 17.06 | 17.68 | 17.68 | -0.11% | 23,682 |
| Feb 26, 2026 | 17.45 | 17.88 | 17.25 | 17.70 | 17.70 | 3.03% | 31,230 |
| Feb 25, 2026 | 16.85 | 17.20 | 16.66 | 17.18 | 17.18 | 2.20% | 33,023 |
| Feb 24, 2026 | 17.00 | 17.41 | 16.58 | 16.81 | 16.81 | -1.64% | 55,243 |
| Feb 23, 2026 | 17.62 | 17.62 | 17.01 | 17.09 | 17.09 | -3.28% | 60,708 |
| Feb 20, 2026 | 17.93 | 18.74 | 17.63 | 17.67 | 17.67 | -1.61% | 86,710 |
| Feb 19, 2026 | 18.14 | 18.14 | 17.61 | 17.96 | 17.96 | -1.21% | 83,225 |
| Feb 18, 2026 | 17.81 | 18.40 | 17.50 | 18.18 | 18.18 | -6.34% | 156,762 |
| Feb 17, 2026 | 19.50 | 19.53 | 19.01 | 19.41 | 19.41 | -2.02% | 79,672 |
| Feb 13, 2026 | 19.57 | 19.98 | 19.46 | 19.81 | 19.81 | 2.17% | 9,938 |
| Feb 12, 2026 | 19.83 | 19.83 | 18.75 | 19.39 | 19.39 | -1.07% | 31,512 |
| Feb 11, 2026 | 19.81 | 19.92 | 19.46 | 19.60 | 19.60 | -0.46% | 34,972 |
| Feb 10, 2026 | 19.90 | 19.95 | 19.55 | 19.69 | 19.69 | -0.51% | 55,680 |
| Feb 9, 2026 | 19.05 | 19.80 | 18.68 | 19.79 | 19.79 | 4.16% | 46,140 |
| Feb 6, 2026 | 18.76 | 19.00 | 18.06 | 19.00 | 19.00 | 3.20% | 42,343 |
| Feb 5, 2026 | 19.39 | 19.54 | 18.35 | 18.41 | 18.41 | -6.97% | 19,607 |
| Feb 4, 2026 | 19.72 | 19.90 | 19.00 | 19.79 | 19.79 | 0.25% | 25,717 |
| Feb 3, 2026 | 20.56 | 20.56 | 19.45 | 19.74 | 19.74 | -5.41% | 24,826 |
| Feb 2, 2026 | 21.01 | 21.03 | 20.80 | 20.87 | 20.87 | -0.67% | 9,559 |
| Jan 30, 2026 | 20.87 | 21.13 | 20.87 | 21.01 | 21.01 | 0.38% | 8,868 |
| Jan 29, 2026 | 21.54 | 21.57 | 20.40 | 20.93 | 20.93 | -4.60% | 32,657 |
| Jan 28, 2026 | 21.84 | 22.15 | 21.80 | 21.94 | 21.94 | 0.60% | 5,496 |
| Jan 27, 2026 | 22.10 | 22.10 | 21.77 | 21.81 | 21.81 | -0.37% | 23,717 |
| Jan 26, 2026 | 21.56 | 22.04 | 21.55 | 21.89 | 21.89 | 2.24% | 14,213 |
| Jan 23, 2026 | 21.82 | 21.92 | 21.40 | 21.41 | 21.41 | -1.15% | 5,521 |
| Jan 22, 2026 | 21.65 | 21.75 | 21.55 | 21.66 | 21.66 | 0.32% | 11,076 |
| Jan 21, 2026 | 21.78 | 21.94 | 21.30 | 21.59 | 21.59 | -1.51% | 12,346 |
| Jan 20, 2026 | 22.00 | 22.25 | 21.65 | 21.92 | 21.92 | -2.58% | 10,503 |
| Jan 19, 2026 | 22.30 | 22.50 | 22.01 | 22.50 | 22.50 | 0.76% | 4,957 |
| Jan 16, 2026 | 22.27 | 22.48 | 21.98 | 22.33 | 22.33 | 0.40% | 8,019 |
| Jan 15, 2026 | 22.75 | 23.05 | 22.22 | 22.24 | 22.24 | -1.72% | 139,955 |
| Jan 14, 2026 | 22.71 | 22.88 | 22.40 | 22.63 | 22.63 | 0.09% | 12,419 |
| Jan 13, 2026 | 22.40 | 22.90 | 22.40 | 22.61 | 22.61 | 0.67% | 10,171 |
| Jan 12, 2026 | 22.47 | 22.55 | 22.29 | 22.46 | 22.46 | -0.18% | 17,331 |
| Jan 9, 2026 | 22.70 | 22.70 | 22.39 | 22.50 | 22.50 | -1.06% | 5,777 |
| Jan 8, 2026 | 22.82 | 22.87 | 22.51 | 22.74 | 22.74 | -1.60% | 9,652 |
| Jan 7, 2026 | 22.45 | 23.34 | 22.40 | 23.11 | 23.11 | 4.57% | 21,953 |
| Jan 6, 2026 | 21.68 | 22.12 | 21.68 | 22.10 | 22.10 | 1.80% | 19,174 |
| Jan 5, 2026 | 21.60 | 22.10 | 21.60 | 21.71 | 21.71 | 1.69% | 14,808 |
| Jan 2, 2026 | 21.94 | 21.94 | 21.12 | 21.35 | 21.35 | -2.78% | 14,309 |
| Dec 31, 2025 | 22.08 | 22.08 | 21.96 | 21.96 | 21.96 | -1.35% | 2,750 |
| Dec 30, 2025 | 22.27 | 22.35 | 22.26 | 22.26 | 22.26 | -0.04% | 3,487 |
| Dec 29, 2025 | 22.29 | 22.46 | 22.20 | 22.27 | 22.27 | -0.31% | 6,930 |
| Dec 24, 2025 | 22.22 | 22.34 | 22.14 | 22.34 | 22.34 | -0.31% | 6,793 |
| Dec 23, 2025 | 22.51 | 22.51 | 22.35 | 22.41 | 22.41 | -0.62% | 5,029 |
| Dec 22, 2025 | 22.45 | 22.68 | 22.29 | 22.55 | 22.55 | 1.17% | 4,928 |
| Dec 19, 2025 | 22.46 | 22.46 | 22.20 | 22.29 | 22.29 | 1.73% | 15,635 |
| Dec 17, 2025 | 22.54 | 22.54 | 21.91 | 21.91 | 21.91 | -1.88% | 17,486 |
| Dec 16, 2025 | 22.10 | 22.36 | 22.05 | 22.33 | 22.33 | 0.81% | 8,022 |
| Dec 15, 2025 | 22.84 | 22.84 | 22.15 | 22.15 | 22.15 | -3.11% | 10,319 |
| Dec 12, 2025 | 22.61 | 23.05 | 22.52 | 22.86 | 22.86 | 0.70% | 21,362 |
| Dec 11, 2025 | 22.88 | 22.92 | 22.49 | 22.70 | 22.70 | -1.35% | 25,308 |
| Dec 10, 2025 | 23.12 | 23.18 | 22.93 | 23.01 | 23.01 | -0.82% | 14,398 |
| Dec 9, 2025 | 23.34 | 23.42 | 23.16 | 23.20 | 23.20 | -0.47% | 11,959 |
| Dec 8, 2025 | 23.71 | 23.80 | 23.08 | 23.31 | 23.31 | -1.52% | 11,375 |
| Dec 5, 2025 | 23.21 | 23.78 | 23.21 | 23.67 | 23.67 | 1.41% | 19,185 |
| Dec 4, 2025 | 23.20 | 23.34 | 23.03 | 23.34 | 23.34 | 1.00% | 18,443 |
| Dec 3, 2025 | 22.81 | 23.13 | 22.37 | 23.11 | 23.11 | 2.08% | 26,768 |
| Dec 2, 2025 | 22.55 | 22.86 | 22.50 | 22.64 | 22.64 | 1.07% | 41,387 |