Palo Alto Networks CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	23.000	23.400	22.990	23.310	23.310	42,099
2025-05-09	22.750	22.750	22.500	22.590	22.590	4,949
2025-05-08	22.310	22.850	22.310	22.780	22.780	8,281
2025-05-07	23.000	23.000	22.550	22.760	22.760	46,218
2025-05-06	22.650	23.000	22.580	22.870	22.870	16,575
2025-05-05	22.580	23.040	22.570	22.760	22.760	4,121
2025-05-02	23.000	23.160	22.690	22.710	22.710	7,120
2025-05-01	22.950	22.950	22.570	22.770	22.770	23,140
2025-04-30	22.090	22.620	22.080	22.620	22.620	75,398
2025-04-29	22.190	22.660	22.150	22.660	22.660	11,866
2025-04-28	21.750	22.030	21.640	21.950	21.950	7,485
2025-04-25	21.350	21.680	21.350	21.660	21.660	9,968
2025-04-24	20.660	21.350	20.660	21.300	21.300	30,948
2025-04-23	20.670	20.860	20.310	20.430	20.430	16,006
2025-04-22	19.450	20.030	19.450	19.840	19.840	8,402
2025-04-21	20.060	20.060	19.110	19.400	19.400	14,317
2025-04-17	20.430	20.550	20.300	20.300	20.300	3,052
2025-04-16	20.940	20.950	20.390	20.580	20.580	2,838
2025-04-15	20.870	21.180	20.800	21.010	21.010	13,717
2025-04-14	20.990	20.990	20.490	20.690	20.690	13,731
2025-04-11	19.900	20.440	19.650	20.440	20.440	18,960
2025-04-10	20.270	20.500	19.900	20.420	20.420	5,562
2025-04-09	18.820	21.070	18.700	20.990	20.990	36,824
2025-04-08	19.210	19.470	18.320	18.470	18.470	14,186
2025-04-07	17.960	18.770	17.510	18.470	18.470	29,541
2025-04-04	19.180	19.470	18.580	18.580	18.580	84,295
2025-04-03	20.010	20.420	19.900	20.040	20.040	10,369
2025-04-02	20.870	21.200	20.870	21.130	21.130	4,222
2025-04-01	20.840	20.840	20.300	20.790	20.790	39,054
2025-03-31	20.450	20.700	20.200	20.700	20.700	17,170
2025-03-28	21.000	21.010	20.760	21.010	21.010	11,069
2025-03-27	22.200	22.200	21.100	21.160	21.160	24,424
2025-03-26	23.160	23.190	22.490	22.510	22.510	52,420
2025-03-25	22.690	23.120	22.690	23.120	23.120	5,915
2025-03-24	22.500	22.530	22.420	22.490	22.490	54,063
2025-03-21	21.900	22.250	21.900	22.180	22.180	10,157
2025-03-20	22.750	22.860	22.400	22.400	22.400	3,151
2025-03-19	22.270	23.080	22.270	22.860	22.860	12,482
2025-03-18	22.270	22.410	22.100	22.270	22.270	18,815
2025-03-17	22.240	22.650	22.230	22.500	22.500	6,720
2025-03-14	21.490	22.250	21.490	22.240	22.240	6,067
2025-03-13	21.840	21.840	21.410	21.460	21.460	7,219
2025-03-12	22.420	22.420	21.720	21.860	21.860	9,593
2025-03-11	21.070	22.130	21.070	21.870	21.870	8,238
2025-03-10	21.550	21.550	21.090	21.150	21.150	18,226
2025-03-07	21.720	22.050	21.210	22.010	22.010	99,627
2025-03-06	22.170	22.320	21.730	21.860	21.860	6,048
2025-03-05	22.330	22.550	21.980	22.450	22.450	9,790
2025-03-04	22.100	22.720	21.810	22.460	22.460	18,990
2025-03-03	23.200	23.250	22.240	22.360	22.360	10,711
2025-02-28	22.700	23.200	22.700	23.200	23.200	12,173
2025-02-27	23.460	23.500	22.750	22.810	22.810	22,840
2025-02-26	23.120	23.380	22.960	23.140	23.140	8,597
2025-02-25	23.110	23.110	22.510	22.940	22.940	12,772
2025-02-24	23.380	23.450	22.910	23.300	23.300	21,576
2025-02-21	24.210	24.210	23.210	23.240	23.240	16,970
2025-02-20	24.500	24.500	23.750	24.150	24.150	21,762
2025-02-19	25.400	25.400	24.740	25.010	25.010	24,166
2025-02-18	24.430	25.380	24.430	25.380	25.380	16,515
2025-02-14	23.440	24.500	23.090	24.410	24.410	66,541

← NewerPage 7 of 12 · 672 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.