Palo Alto Networks, Inc. (PANW) Price History
Daily open, high, low, close and volume for Palo Alto Networks, Inc. (PANW) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €356.75 | €369.30 | €356.75 | €369.30 | 1 |
| 2026-10-08 | €360.35 | €363.00 | €360.35 | €360.50 | 24 |
| 2026-10-07 | €373.80 | €374.60 | €365.40 | €365.40 | 31 |
| 2026-10-06 | €363.85 | €373.45 | €363.85 | €373.45 | 31 |
| 2026-10-05 | €358.90 | €362.10 | €357.30 | €360.80 | 31 |
| 2026-10-02 | €353.70 | €358.05 | €353.35 | €358.05 | 2 |
| 2026-10-01 | €353.70 | €356.90 | €343.60 | €349.65 | 31 |
| 2026-09-30 | €342.30 | €354.95 | €340.20 | €354.95 | 11 |
| 2026-09-29 | €345.35 | €346.85 | €334.75 | €337.25 | 143 |
| 2026-09-28 | €331.80 | €339.95 | €324.05 | €339.95 | 133 |
| 2026-09-25 | €342.80 | €342.80 | €332.00 | €333.85 | 124 |
| 2026-09-24 | €342.15 | €346.05 | €341.95 | €343.65 | 38 |
| 2026-09-23 | €328.35 | €341.10 | €328.35 | €341.10 | 38 |
| 2026-09-22 | €327.55 | €328.40 | €321.10 | €321.10 | 76 |
| 2026-09-21 | €317.90 | €324.05 | €313.05 | €324.05 | 4 |
| 2026-09-18 | €326.65 | €328.40 | €314.30 | €314.30 | 108 |
| 2026-09-17 | €330.35 | €330.35 | €318.20 | €328.50 | 615 |
| 2026-09-16 | €325.45 | €329.75 | €322.10 | €329.75 | 414 |
| 2026-09-15 | €322.50 | €323.30 | €318.30 | €322.85 | 371 |
| 2026-09-14 | €293.15 | €323.10 | €293.15 | €323.10 | 469 |
| 2026-09-11 | €294.95 | €295.45 | €291.80 | €291.80 | 159 |
| 2026-09-10 | €289.60 | €289.60 | €285.05 | €285.35 | 74 |
| 2026-09-09 | €289.20 | €290.75 | €287.50 | €287.50 | 95 |
| 2026-09-08 | €285.50 | €288.45 | €281.95 | €288.45 | 209 |
| 2026-09-07 | €287.80 | €287.80 | €283.90 | €283.90 | 200 |
| 2026-09-04 | €286.15 | €286.15 | €283.10 | €284.60 | 84 |
| 2026-09-03 | €284.10 | €286.65 | €280.90 | €283.45 | 141 |
| 2026-09-02 | €311.25 | €311.25 | €285.90 | €285.90 | 340 |
| 2026-09-01 | €329.80 | €329.80 | €311.25 | €311.25 | 261 |
| 2026-08-31 | €320.30 | €323.65 | €317.50 | €323.00 | 250 |
| 2026-08-28 | €329.00 | €334.10 | €321.30 | €321.30 | 322 |
| 2026-08-27 | €301.25 | €325.05 | €301.25 | €325.05 | 185 |
| 2026-08-26 | €289.05 | €290.55 | €282.00 | €290.55 | 164 |
| 2026-08-25 | €302.30 | €303.70 | €295.75 | €296.15 | 341 |
| 2026-08-24 | €305.30 | €307.10 | €297.80 | €299.90 | 182 |
| 2026-08-21 | €299.60 | €302.90 | €298.50 | €302.30 | 221 |
| 2026-08-20 | €307.95 | €307.95 | €300.55 | €300.55 | 135 |
| 2026-08-19 | €323.30 | €324.35 | €320.10 | €320.10 | 145 |
| 2026-08-18 | €323.15 | €325.35 | €319.25 | €319.25 | 180 |
| 2026-08-17 | €330.65 | €332.55 | €324.25 | €326.65 | 253 |
| 2026-08-14 | €343.55 | €344.45 | €341.90 | €341.90 | 113 |
| 2026-08-13 | €335.95 | €345.65 | €335.60 | €338.95 | 319 |
| 2026-08-12 | €333.15 | €333.15 | €329.30 | €332.45 | 278 |
| 2026-08-11 | €333.50 | €335.70 | €331.55 | €331.75 | 497 |
| 2026-08-10 | €316.50 | €329.40 | €314.60 | €329.40 | 356 |
| 2026-08-07 | €315.30 | €322.15 | €313.60 | €315.70 | 248 |
| 2026-08-06 | €315.30 | €317.95 | €304.30 | €308.95 | 428 |
| 2026-08-05 | €320.65 | €330.25 | €315.00 | €315.00 | 537 |
| 2026-08-04 | €304.20 | €313.50 | €302.05 | €313.10 | 453 |
| 2026-08-03 | €294.40 | €300.25 | €290.80 | €292.80 | 486 |
| 2026-07-31 | €283.20 | €288.70 | €281.00 | €283.00 | 392 |
| 2026-07-30 | €280.50 | €281.75 | €274.25 | €277.85 | 171 |
| 2026-07-29 | €281.30 | €283.45 | €276.40 | €276.40 | 332 |
| 2026-07-28 | €278.65 | €281.30 | €273.60 | €281.15 | 406 |
| 2026-07-27 | €287.15 | €291.05 | €285.95 | €287.20 | 171 |
| 2026-07-24 | €284.90 | €290.15 | €284.90 | €285.70 | 233 |
| 2026-07-23 | €294.00 | €297.70 | €284.75 | €284.75 | 147 |
| 2026-07-22 | €302.80 | €303.35 | €292.50 | €292.75 | 525 |
| 2026-07-21 | €306.10 | €310.00 | €296.60 | €296.60 | 441 |
| 2026-07-20 | €313.45 | €318.20 | €312.95 | €313.90 | 184 |
| 2026-07-17 | €305.70 | €317.70 | €304.65 | €317.70 | 131 |
| 2026-07-16 | €308.75 | €314.25 | €308.60 | €312.10 | 298 |
| 2026-07-15 | €310.45 | €318.00 | €309.40 | €310.25 | 401 |
| 2026-07-14 | €288.95 | €307.70 | €285.60 | €307.70 | 187 |
| 2026-07-13 | €286.60 | €288.00 | €284.15 | €288.00 | 209 |
| 2026-07-10 | €294.65 | €297.65 | €285.55 | €285.55 | 193 |
| 2026-07-09 | €280.70 | €281.65 | €274.35 | €279.95 | 218 |
| 2026-07-08 | €293.25 | €294.60 | €277.80 | €277.80 | 731 |
| 2026-07-07 | €314.15 | €319.20 | €303.50 | €304.20 | 475 |
| 2026-07-06 | €304.30 | €315.15 | €294.95 | €315.15 | 257 |
| 2026-07-03 | €305.95 | €308.50 | €300.50 | €301.05 | 176 |
| 2026-07-02 | €308.50 | €311.20 | €303.85 | €306.45 | 508 |
| 2026-07-01 | €298.85 | €312.45 | €298.65 | €312.45 | 736 |
| 2026-06-30 | €290.85 | €299.10 | €289.45 | €296.45 | 1,359 |
| 2026-06-29 | €268.40 | €287.60 | €267.25 | €287.60 | 548 |
| 2026-06-26 | €257.10 | €262.20 | €256.40 | €262.20 | 632 |
| 2026-06-25 | €249.80 | €259.15 | €248.80 | €257.70 | 2,064 |
| 2026-06-24 | €256.20 | €256.50 | €251.45 | €252.95 | 537 |
| 2026-06-23 | €249.60 | €254.75 | €248.70 | €254.25 | 931 |
| 2026-06-22 | €251.55 | €258.15 | €250.35 | €253.10 | 703 |
| 2026-06-19 | €250.95 | €250.95 | €248.15 | €249.15 | 246 |
| 2026-06-18 | €245.20 | €249.25 | €245.20 | €246.00 | 415 |
| 2026-06-17 | €241.10 | €241.85 | €239.75 | €241.55 | 350 |
| 2026-06-16 | €245.80 | €245.80 | €239.15 | €241.65 | 269 |
| 2026-06-15 | €245.05 | €246.30 | €238.75 | €243.45 | 666 |
| 2026-06-12 | €239.55 | €241.00 | €236.10 | €241.00 | 535 |
| 2026-06-11 | €227.70 | €234.40 | €224.80 | €234.40 | 420 |
| 2026-06-10 | €224.75 | €228.30 | €219.65 | €228.30 | 660 |
| 2026-06-09 | €231.00 | €231.00 | €224.90 | €228.10 | 875 |
| 2026-06-08 | €234.75 | €236.65 | €232.10 | €232.10 | 579 |
| 2026-06-05 | €238.55 | €240.00 | €237.60 | €239.30 | 262 |
| 2026-06-04 | €237.50 | €239.50 | €232.20 | €232.20 | 904 |
| 2026-06-03 | €245.30 | €252.85 | €238.85 | €244.75 | 1,481 |
| 2026-06-02 | €257.10 | €257.90 | €247.65 | €250.80 | 1,080 |
| 2026-06-01 | €243.85 | €253.35 | €243.85 | €253.35 | 414 |
| 2026-05-29 | €222.40 | €232.50 | €220.00 | €232.50 | 210 |
| 2026-05-28 | €215.70 | €220.50 | €214.55 | €220.50 | 470 |
| 2026-05-27 | €216.15 | €216.15 | €209.60 | €213.50 | 571 |
| 2026-05-26 | €225.75 | €226.05 | €219.55 | €223.00 | 181 |
| 2026-05-25 | €225.45 | €228.75 | €225.45 | €227.30 | 155 |
| 2026-05-22 | €218.35 | €222.90 | €215.40 | €222.90 | 680 |
| 2026-05-21 | €211.05 | €214.75 | €209.50 | €214.75 | 218 |
| 2026-05-20 | €206.50 | €210.70 | €203.60 | €210.70 | 451 |
| 2026-05-19 | €212.30 | €214.60 | €210.25 | €211.45 | 574 |
| 2026-05-18 | €207.70 | €211.05 | €203.70 | €210.35 | 758 |
| 2026-05-15 | €202.50 | €205.90 | €198.66 | €199.20 | 565 |
| 2026-05-14 | €193.70 | €204.40 | €192.84 | €204.40 | 709 |
| 2026-05-13 | €183.04 | €186.20 | €180.56 | €186.20 | 269 |
| 2026-05-12 | €180.58 | €182.44 | €179.84 | €182.44 | 454 |
| 2026-05-11 | €175.08 | €178.60 | €174.84 | €178.60 | 299 |
| 2026-05-08 | €166.94 | €173.42 | €165.02 | €173.42 | 681 |
| 2026-05-07 | €159.26 | €168.32 | €159.26 | €167.44 | 505 |
| 2026-05-06 | €156.26 | €156.26 | €152.92 | €155.50 | 317 |
| 2026-05-05 | €158.60 | €159.06 | €157.06 | €157.06 | 160 |
| 2026-05-04 | €154.50 | €159.12 | €153.98 | €159.12 | 658 |
| 2026-04-30 | €153.60 | €154.24 | €151.58 | €151.58 | 101 |
| 2026-04-29 | €154.78 | €154.78 | €152.76 | €152.94 | 217 |
| 2026-04-28 | €156.28 | €157.00 | €155.42 | €155.42 | 411 |
| 2026-04-27 | €151.96 | €156.48 | €150.74 | €156.48 | 158 |
| 2026-04-24 | €148.70 | €149.30 | €148.40 | €149.30 | 0 |
| 2026-04-23 | €151.36 | €152.22 | €147.68 | €147.68 | 146 |
| 2026-04-22 | €150.24 | €152.68 | €150.00 | €152.68 | 184 |
| 2026-04-21 | €144.84 | €149.96 | €144.80 | €149.96 | 284 |
| 2026-04-20 | €142.06 | €142.80 | €141.56 | €142.80 | 170 |
| 2026-04-17 | €141.86 | €144.36 | €141.84 | €141.88 | 351 |
| 2026-04-16 | €139.92 | €144.20 | €139.92 | €141.84 | 286 |
| 2026-04-15 | €136.54 | €138.90 | €136.46 | €138.30 | 194 |
| 2026-04-14 | €138.06 | €139.72 | €136.22 | €136.22 | 250 |
| 2026-04-13 | €132.56 | €136.46 | €132.56 | €136.46 | 439 |
| 2026-04-10 | €143.38 | €146.98 | €130.72 | €130.72 | 873 |
| 2026-04-09 | €149.20 | €149.20 | €142.78 | €142.78 | 202 |
| 2026-04-08 | €148.72 | €152.14 | €148.46 | €148.54 | 746 |
| 2026-04-07 | €139.84 | €140.08 | €138.96 | €139.62 | 320 |
| 2026-04-02 | €138.08 | €140.46 | €136.92 | €140.28 | 315 |
| 2026-04-01 | €140.36 | €140.66 | €137.82 | €138.12 | 391 |
| 2026-03-31 | €135.54 | €137.56 | €135.54 | €137.28 | 682 |
| 2026-03-30 | €128.92 | €137.96 | €128.92 | €137.96 | 737 |
| 2026-03-27 | €136.02 | €136.02 | €126.12 | €128.06 | 1,032 |
| 2026-03-26 | €132.92 | €137.04 | €131.14 | €135.70 | 1,003 |
| 2026-03-25 | €136.78 | €137.64 | €134.22 | €134.80 | 596 |
| 2026-03-24 | €141.74 | €141.92 | €136.08 | €136.86 | 396 |
| 2026-03-23 | €139.58 | €144.76 | €139.58 | €141.46 | 961 |
| 2026-03-20 | €146.76 | €146.76 | €142.14 | €142.14 | 374 |
| 2026-03-19 | €147.24 | €148.82 | €146.72 | €146.72 | 180 |
| 2026-03-18 | €147.42 | €147.94 | €145.62 | €147.46 | 358 |
| 2026-03-17 | €145.50 | €148.38 | €145.16 | €146.96 | 145 |
| 2026-03-16 | €147.02 | €147.02 | €145.34 | €145.74 | 245 |
| 2026-03-13 | €146.28 | €147.60 | €145.58 | €145.84 | 381 |
| 2026-03-12 | €142.06 | €145.32 | €141.64 | €145.26 | 302 |
| 2026-03-11 | €142.44 | €144.22 | €141.98 | €141.98 | 186 |
| 2026-03-10 | €142.88 | €142.98 | €138.66 | €142.52 | 428 |
| 2026-03-09 | €141.34 | €143.24 | €141.02 | €142.80 | 820 |
| 2026-03-06 | €141.02 | €141.66 | €138.56 | €140.56 | 986 |
| 2026-03-05 | €136.70 | €141.16 | €136.70 | €140.10 | 306 |
| 2026-03-04 | €133.90 | €136.86 | €133.90 | €136.86 | 832 |
| 2026-03-03 | €127.86 | €133.26 | €127.34 | €133.26 | 757 |
| 2026-03-02 | €124.70 | €129.04 | €124.56 | €128.30 | 898 |
| 2026-02-27 | €126.50 | €126.50 | €124.08 | €124.28 | 0 |
| 2026-02-26 | €123.00 | €126.38 | €123.00 | €126.38 | 0 |
| 2026-02-25 | €120.68 | €121.44 | €120.62 | €121.42 | 0 |
| 2026-02-24 | €122.72 | €122.72 | €122.10 | €122.10 | 0 |
| 2026-02-23 | €125.10 | €127.24 | €122.58 | €122.58 | 126 |
| 2026-02-20 | €128.98 | €133.06 | €127.62 | €133.06 | 61 |
| 2026-02-19 | €129.82 | €129.82 | €126.70 | €127.14 | 116 |
| 2026-02-18 | €128.02 | €130.62 | €126.04 | €130.16 | 446 |
| 2026-02-17 | €140.18 | €140.66 | €137.74 | €137.74 | 14 |
| 2026-02-16 | €141.58 | €143.22 | €141.54 | €141.54 | 13 |
| 2026-02-13 | €138.02 | €142.54 | €137.14 | €141.22 | 315 |
| 2026-02-12 | €139.88 | €140.24 | €135.60 | €135.60 | 0 |
| 2026-02-11 | €140.04 | €141.06 | €138.38 | €139.04 | 189 |
| 2026-02-10 | €139.82 | €140.68 | €139.08 | €139.84 | 68 |
| 2026-02-09 | €135.36 | €136.12 | €132.96 | €136.12 | 0 |
| 2026-02-06 | €133.20 | €134.62 | €131.50 | €132.52 | 0 |
| 2026-02-05 | €141.80 | €142.30 | €136.82 | €137.84 | 333 |
| 2026-02-04 | €141.14 | €141.14 | €135.88 | €140.56 | 63 |
| 2026-02-03 | €149.10 | €149.32 | €140.64 | €140.64 | 0 |
| 2026-02-02 | €147.94 | €150.22 | €147.94 | €150.22 | 0 |
| 2026-01-30 | €146.24 | €148.84 | €146.24 | €148.84 | 0 |
| 2026-01-29 | €153.88 | €153.88 | €144.40 | €144.40 | 0 |
| 2026-01-28 | €153.58 | €154.76 | €153.46 | €154.76 | 0 |
| 2026-01-27 | €156.12 | €157.46 | €153.14 | €153.14 | 0 |
| 2026-01-26 | €152.50 | €154.24 | €151.84 | €154.24 | 0 |
| 2026-01-23 | €155.86 | €156.54 | €155.18 | €155.34 | 85 |
| 2026-01-22 | €155.48 | €156.02 | €155.04 | €155.04 | 0 |
| 2026-01-21 | €157.44 | €157.48 | €156.52 | €156.92 | 0 |
| 2026-01-20 | €158.30 | €159.20 | €156.66 | €159.20 | 0 |
| 2026-01-19 | €159.54 | €159.54 | €158.58 | €159.52 | 0 |
| 2026-01-16 | €162.10 | €162.24 | €161.20 | €162.24 | 0 |
| 2026-01-15 | €164.36 | €165.92 | €164.04 | €165.92 | 83 |
| 2026-01-14 | €163.68 | €163.68 | €159.34 | €161.50 | 0 |
| 2026-01-13 | €161.64 | €164.18 | €161.12 | €164.18 | 0 |
| 2026-01-12 | €160.98 | €162.22 | €160.18 | €162.22 | 0 |
| 2026-01-09 | €163.96 | €164.70 | €162.10 | €162.10 | 63 |
| 2026-01-08 | €165.64 | €165.70 | €163.06 | €163.06 | 0 |
| 2026-01-07 | €159.10 | €165.12 | €159.06 | €165.12 | 0 |
| 2026-01-06 | €156.08 | €157.82 | €155.14 | €157.82 | 0 |
| 2026-01-05 | €155.22 | €157.68 | €155.22 | €157.68 | 0 |
| 2026-01-02 | €158.66 | €159.34 | €152.96 | €153.18 | 12 |
| 2025-12-30 | €158.66 | €159.32 | €158.66 | €159.06 | 0 |
| 2025-12-29 | €159.86 | €160.04 | €158.96 | €158.96 | 0 |
| 2025-12-23 | €160.90 | €161.36 | €160.76 | €160.76 | 0 |
| 2025-12-22 | €160.84 | €161.80 | €159.20 | €161.80 | 0 |
| 2025-12-19 | €159.16 | €160.34 | €159.16 | €160.34 | 0 |
| 2025-12-18 | €156.38 | €158.58 | €156.38 | €158.58 | 0 |
| 2025-12-17 | €160.50 | €161.72 | €158.92 | €158.92 | 58 |
| 2025-12-16 | €157.28 | €159.40 | €155.94 | €159.40 | 0 |
| 2025-12-15 | €163.48 | €163.48 | €160.20 | €160.20 | 0 |
| 2025-12-12 | €162.78 | €164.28 | €161.92 | €162.10 | 164 |
| 2025-12-11 | €163.64 | €163.88 | €162.62 | €162.62 | 0 |
| 2025-12-10 | €167.60 | €167.60 | €165.68 | €165.68 | 0 |
| 2025-12-09 | €166.58 | €168.48 | €166.58 | €168.18 | 14 |
| 2025-12-08 | €170.86 | €171.34 | €167.80 | €167.80 | 0 |
| 2025-12-05 | €168.46 | €169.60 | €167.80 | €169.60 | 0 |
| 2025-12-04 | €165.70 | €167.20 | €165.70 | €167.20 | 0 |
| 2025-12-03 | €164.04 | €165.08 | €160.70 | €165.08 | 0 |
| 2025-12-02 | €161.68 | €165.36 | €161.68 | €163.80 | 83 |
| 2025-12-01 | €162.42 | €163.16 | €161.80 | €161.80 | 0 |
| 2025-11-28 | €160.54 | €164.02 | €160.54 | €164.02 | 0 |
| 2025-11-27 | €161.48 | €161.58 | €160.16 | €160.20 | 138 |
| 2025-11-26 | €161.78 | €161.90 | €159.92 | €159.92 | 0 |
| 2025-11-25 | €159.50 | €159.74 | €158.38 | €159.74 | 0 |
| 2025-11-24 | €159.86 | €161.12 | €159.24 | €159.68 | 116 |
| 2025-11-21 | €160.56 | €161.52 | €158.76 | €158.76 | 58 |
| 2025-11-20 | €167.00 | €169.16 | €165.22 | €165.22 | 0 |
| 2025-11-19 | €173.96 | €174.14 | €173.24 | €173.94 | 0 |
| 2025-11-18 | €173.24 | €174.72 | €173.24 | €173.68 | 116 |
| 2025-11-17 | €177.74 | €177.76 | €176.40 | €176.40 | 0 |
| 2025-11-14 | €175.60 | €176.92 | €173.80 | €176.92 | 0 |
| 2025-11-13 | €180.80 | €181.44 | €176.66 | €176.66 | 0 |
| 2025-11-12 | €188.60 | €189.24 | €183.90 | €183.90 | 0 |
| 2025-11-11 | €186.88 | €187.58 | €186.04 | €186.50 | 0 |
| 2025-11-10 | €185.20 | €185.68 | €185.20 | €185.30 | 0 |
| 2025-11-07 | €183.82 | €183.82 | €181.02 | €181.02 | 28 |
| 2025-11-06 | €184.00 | €184.00 | €180.88 | €180.88 | 0 |
| 2025-11-05 | €186.16 | €186.80 | €186.16 | €186.18 | 0 |
| 2025-11-04 | €187.52 | €188.18 | €187.04 | €187.04 | 0 |
| 2025-11-03 | €190.74 | €191.88 | €187.90 | €187.90 | 0 |
| 2025-10-31 | €189.70 | €190.66 | €189.08 | €189.78 | 14 |
| 2025-10-30 | €186.30 | €190.98 | €186.26 | €190.98 | 0 |
| 2025-10-29 | €190.98 | €190.98 | €187.24 | €187.24 | 1 |
| 2025-10-28 | €189.02 | €190.76 | €188.82 | €190.76 | 0 |
| 2025-10-27 | €187.84 | €188.34 | €187.76 | €187.76 | 55 |
| 2025-10-24 | €186.06 | €186.86 | €185.66 | €186.34 | 5 |
| 2025-10-23 | €183.72 | €185.30 | €182.84 | €185.30 | 0 |
| 2025-10-22 | €184.72 | €184.82 | €182.54 | €182.54 | 0 |
| 2025-10-21 | €182.12 | €184.14 | €181.72 | €184.14 | 0 |
| 2025-10-20 | €179.28 | €181.06 | €179.28 | €181.06 | 0 |
| 2025-10-17 | €173.72 | €176.38 | €172.96 | €176.38 | 0 |
| 2025-10-16 | €178.34 | €179.16 | €177.20 | €177.20 | 0 |
| 2025-10-15 | €179.44 | €180.86 | €179.18 | €180.86 | 0 |
| 2025-10-14 | €182.56 | €183.24 | €179.74 | €179.74 | 0 |
| 2025-10-13 | €183.40 | €185.28 | €183.40 | €184.36 | 0 |
| 2025-10-10 | €186.42 | €186.86 | €186.42 | €186.86 | 0 |
| 2025-10-09 | €187.24 | €187.24 | €186.50 | €186.86 | 0 |