Palo Alto Networks, Inc. (5AP) Price History
Daily open, high, low, close and volume for Palo Alto Networks, Inc. (5AP) from 2025-10-09 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | €375.55 | €377.80 | €375.55 | €375.55 | 393 |
| 2026-10-09 | €356.60 | €373.50 | €356.60 | €373.50 | 542 |
| 2026-10-08 | €361.80 | €365.20 | €354.65 | €354.65 | 372 |
| 2026-10-07 | €373.45 | €375.65 | €361.55 | €362.35 | 680 |
| 2026-10-06 | €362.20 | €381.50 | €362.20 | €372.60 | 673 |
| 2026-10-05 | €358.45 | €363.55 | €356.90 | €362.40 | 360 |
| 2026-10-02 | €353.30 | €362.10 | €353.20 | €357.30 | 300 |
| 2026-10-01 | €354.75 | €357.85 | €348.05 | €352.20 | 228 |
| 2026-09-30 | €341.65 | €355.80 | €340.25 | €350.15 | 360 |
| 2026-09-29 | €343.50 | €347.35 | €334.75 | €341.65 | 79 |
| 2026-09-28 | €330.30 | €345.05 | €322.75 | €343.95 | 688 |
| 2026-09-25 | €343.30 | €343.30 | €328.65 | €328.65 | 481 |
| 2026-09-24 | €344.40 | €347.00 | €340.35 | €342.60 | 322 |
| 2026-09-23 | €327.30 | €344.70 | €327.30 | €344.70 | 257 |
| 2026-09-22 | €325.10 | €327.95 | €320.75 | €325.60 | 302 |
| 2026-09-21 | €317.95 | €324.65 | €316.30 | €323.30 | 424 |
| 2026-09-18 | €326.05 | €327.65 | €311.30 | €317.10 | 323 |
| 2026-09-17 | €329.00 | €332.85 | €315.35 | €327.35 | 443 |
| 2026-09-16 | €324.95 | €330.00 | €322.30 | €326.30 | 338 |
| 2026-09-15 | €321.65 | €326.50 | €320.40 | €324.75 | 561 |
| 2026-09-14 | €292.00 | €326.05 | €291.00 | €326.05 | 510 |
| 2026-09-11 | €291.95 | €295.85 | €283.10 | €284.95 | 344 |
| 2026-09-10 | €287.95 | €292.60 | €284.20 | €290.65 | 1,036 |
| 2026-09-09 | €288.50 | €291.80 | €285.95 | €286.90 | 650 |
| 2026-09-08 | €285.75 | €290.95 | €282.80 | €289.50 | 226 |
| 2026-09-07 | €286.90 | €289.10 | €284.05 | €284.05 | 299 |
| 2026-09-04 | €286.45 | €290.10 | €283.60 | €285.05 | 286 |
| 2026-09-03 | €284.85 | €286.75 | €276.65 | €283.50 | 490 |
| 2026-09-02 | €309.30 | €309.30 | €277.65 | €283.30 | 1,580 |
| 2026-09-01 | €328.85 | €330.65 | €309.75 | €311.15 | 791 |
| 2026-08-31 | €320.95 | €329.05 | €317.15 | €329.05 | 89 |
| 2026-08-28 | €327.75 | €333.80 | €312.75 | €319.85 | 330 |
| 2026-08-27 | €300.40 | €331.70 | €300.40 | €327.90 | 817 |
| 2026-08-26 | €289.45 | €291.55 | €280.00 | €290.55 | 416 |
| 2026-08-25 | €301.00 | €302.45 | €290.70 | €290.90 | 295 |
| 2026-08-24 | €306.20 | €307.35 | €299.05 | €299.20 | 557 |
| 2026-08-21 | €298.65 | €306.40 | €295.00 | €306.00 | 260 |
| 2026-08-20 | €308.20 | €308.20 | €298.25 | €298.25 | 1,102 |
| 2026-08-19 | €322.15 | €323.10 | €304.85 | €308.25 | 345 |
| 2026-08-18 | €322.90 | €325.45 | €319.60 | €321.60 | 65 |
| 2026-08-17 | €331.30 | €331.30 | €322.40 | €323.55 | 559 |
| 2026-08-14 | €342.85 | €343.15 | €329.45 | €329.45 | 240 |
| 2026-08-13 | €336.75 | €345.75 | €335.20 | €342.30 | 1,510 |
| 2026-08-12 | €332.60 | €335.95 | €329.20 | €335.95 | 1,124 |
| 2026-08-11 | €333.50 | €335.15 | €329.95 | €331.15 | 319 |
| 2026-08-10 | €316.75 | €332.00 | €314.25 | €331.65 | 1,167 |
| 2026-08-07 | €313.85 | €321.70 | €311.30 | €314.85 | 576 |
| 2026-08-06 | €314.60 | €317.45 | €302.15 | €310.65 | 905 |
| 2026-08-05 | €320.30 | €331.55 | €314.60 | €314.60 | 1,694 |
| 2026-08-04 | €304.05 | €317.50 | €303.40 | €317.50 | 581 |
| 2026-08-03 | €291.25 | €300.75 | €290.35 | €300.65 | 488 |
| 2026-07-31 | €283.60 | €288.60 | €283.60 | €286.55 | 296 |
| 2026-07-30 | €280.95 | €281.30 | €274.45 | €281.30 | 232 |
| 2026-07-29 | €279.35 | €282.65 | €272.90 | €274.05 | 811 |
| 2026-07-28 | €278.10 | €283.00 | €273.10 | €279.75 | 999 |
| 2026-07-27 | €286.75 | €291.00 | €278.50 | €278.50 | 1,435 |
| 2026-07-24 | €283.95 | €289.05 | €283.70 | €283.70 | 365 |
| 2026-07-23 | €292.85 | €296.40 | €284.20 | €285.80 | 639 |
| 2026-07-22 | €300.00 | €303.00 | €289.00 | €292.85 | 151 |
| 2026-07-21 | €306.60 | €309.00 | €295.20 | €299.65 | 981 |
| 2026-07-20 | €313.15 | €316.15 | €305.50 | €305.50 | 1,001 |
| 2026-07-17 | €306.45 | €316.75 | €303.55 | €313.50 | 791 |
| 2026-07-16 | €309.15 | €312.90 | €307.80 | €308.10 | 420 |
| 2026-07-15 | €309.45 | €313.70 | €309.00 | €309.20 | 397 |
| 2026-07-14 | €289.30 | €308.60 | €286.90 | €308.20 | 405 |
| 2026-07-13 | €286.50 | €290.00 | €281.15 | €290.00 | 427 |
| 2026-07-10 | €294.35 | €297.55 | €284.60 | €285.00 | 293 |
| 2026-07-09 | €281.05 | €294.25 | €274.85 | €294.25 | 409 |
| 2026-07-08 | €293.05 | €293.05 | €278.65 | €279.80 | 324 |
| 2026-07-07 | €313.55 | €318.20 | €297.00 | €297.00 | 207 |
| 2026-07-06 | €299.50 | €317.45 | €297.40 | €311.40 | 547 |
| 2026-07-03 | €305.20 | €306.55 | €296.00 | €300.00 | 417 |
| 2026-07-02 | €307.10 | €310.80 | €304.85 | €304.85 | 648 |
| 2026-07-01 | €299.00 | €312.85 | €298.00 | €309.15 | 1,177 |
| 2026-06-30 | €291.30 | €299.20 | €284.00 | €297.70 | 1,117 |
| 2026-06-29 | €269.55 | €290.55 | €266.80 | €290.55 | 614 |
| 2026-06-26 | €255.25 | €268.20 | €255.25 | €268.20 | 207 |
| 2026-06-25 | €249.50 | €258.95 | €249.25 | €258.95 | 231 |
| 2026-06-24 | €256.00 | €256.30 | €250.90 | €250.90 | 1,071 |
| 2026-06-23 | €249.85 | €256.20 | €249.20 | €256.20 | 125 |
| 2026-06-22 | €248.00 | €256.25 | €248.00 | €250.40 | 1,486 |
| 2026-06-19 | €252.50 | €252.50 | €248.25 | €248.25 | 240 |
| 2026-06-18 | €243.80 | €251.10 | €243.80 | €251.10 | 390 |
| 2026-06-17 | €241.05 | €245.80 | €240.75 | €245.80 | 309 |
| 2026-06-16 | €245.00 | €245.80 | €237.80 | €241.05 | 1,343 |
| 2026-06-15 | €244.80 | €246.40 | €241.90 | €244.90 | 421 |
| 2026-06-12 | €239.95 | €242.60 | €239.05 | €242.00 | 355 |
| 2026-06-11 | €226.60 | €240.55 | €226.60 | €240.55 | 1,092 |
| 2026-06-10 | €224.00 | €230.20 | €218.45 | €227.70 | 567 |
| 2026-06-09 | €230.70 | €230.70 | €218.00 | €224.80 | 1,977 |
| 2026-06-08 | €234.95 | €235.70 | €230.65 | €230.65 | 706 |
| 2026-06-05 | €238.55 | €240.05 | €235.20 | €235.85 | 326 |
| 2026-06-04 | €238.05 | €239.65 | €229.60 | €234.60 | 303 |
| 2026-06-03 | €247.25 | €252.00 | €239.50 | €241.60 | 1,046 |
| 2026-06-02 | €257.05 | €258.00 | €250.15 | €254.80 | 1,257 |
| 2026-06-01 | €243.75 | €260.50 | €243.00 | €258.45 | 1,841 |
| 2026-05-29 | €222.65 | €241.50 | €222.00 | €241.50 | 546 |
| 2026-05-28 | €215.30 | €221.45 | €214.90 | €220.80 | 3,352 |
| 2026-05-27 | €215.35 | €216.75 | €210.15 | €213.05 | 886 |
| 2026-05-26 | €225.55 | €226.35 | €216.00 | €220.85 | 595 |
| 2026-05-25 | €225.50 | €229.95 | €225.50 | €228.85 | 199 |
| 2026-05-22 | €218.05 | €224.70 | €215.45 | €224.05 | 665 |
| 2026-05-21 | €210.80 | €217.30 | €210.65 | €217.05 | 640 |
| 2026-05-20 | €207.85 | €214.80 | €203.25 | €211.90 | 415 |
| 2026-05-19 | €211.65 | €213.45 | €207.15 | €207.15 | 1,277 |
| 2026-05-18 | €207.65 | €212.45 | €204.70 | €212.15 | 756 |
| 2026-05-15 | €202.00 | €210.35 | €200.45 | €208.70 | 504 |
| 2026-05-14 | €193.46 | €203.90 | €192.62 | €202.00 | 1,002 |
| 2026-05-13 | €182.72 | €194.36 | €181.52 | €194.36 | 9,297 |
| 2026-05-12 | €181.20 | €183.48 | €179.64 | €183.44 | 1,927 |
| 2026-05-11 | €175.42 | €181.16 | €174.46 | €181.06 | 787 |
| 2026-05-08 | €166.22 | €175.62 | €165.16 | €175.62 | 1,535 |
| 2026-05-07 | €159.04 | €168.02 | €159.04 | €166.82 | 746 |
| 2026-05-06 | €156.10 | €156.38 | €152.90 | €156.00 | 821 |
| 2026-05-05 | €158.04 | €159.10 | €155.80 | €157.22 | 275 |
| 2026-05-04 | €154.02 | €159.34 | €154.02 | €157.80 | 466 |
| 2026-04-30 | €153.52 | €154.64 | €148.98 | €152.72 | 1,398 |
| 2026-04-29 | €154.58 | €155.50 | €152.22 | €155.50 | 256 |
| 2026-04-28 | €156.26 | €158.04 | €154.92 | €154.92 | 514 |
| 2026-04-27 | €151.72 | €156.48 | €150.72 | €155.94 | 943 |
| 2026-04-24 | €148.40 | €152.48 | €148.06 | €152.48 | 503 |
| 2026-04-23 | €150.74 | €151.88 | €145.84 | €148.06 | 776 |
| 2026-04-22 | €149.92 | €154.84 | €149.84 | €154.84 | 264 |
| 2026-04-21 | €144.62 | €149.40 | €144.62 | €148.88 | 119 |
| 2026-04-20 | €141.22 | €144.60 | €140.58 | €143.54 | 1,679 |
| 2026-04-17 | €141.48 | €143.54 | €141.48 | €142.66 | 678 |
| 2026-04-16 | €140.24 | €143.32 | €140.00 | €141.78 | 1,317 |
| 2026-04-15 | €136.02 | €139.22 | €136.02 | €139.22 | 1,037 |
| 2026-04-14 | €138.02 | €138.64 | €136.28 | €136.86 | 440 |
| 2026-04-13 | €132.62 | €137.82 | €132.40 | €137.82 | 470 |
| 2026-04-10 | €143.02 | €147.80 | €129.48 | €132.72 | 417 |
| 2026-04-09 | €149.10 | €149.10 | €140.88 | €142.38 | 2,076 |
| 2026-04-08 | €149.40 | €150.50 | €147.86 | €148.80 | 647 |
| 2026-04-07 | €139.88 | €146.30 | €138.66 | €146.30 | 1,101 |
| 2026-04-02 | €137.62 | €141.16 | €137.08 | €141.16 | 599 |
| 2026-04-01 | €140.00 | €140.80 | €136.34 | €138.56 | 632 |
| 2026-03-31 | €135.66 | €138.52 | €135.04 | €138.52 | 1,881 |
| 2026-03-30 | €129.32 | €136.84 | €128.22 | €134.68 | 458 |
| 2026-03-27 | €135.60 | €135.78 | €125.46 | €127.10 | 2,057 |
| 2026-03-26 | €132.12 | €137.04 | €131.46 | €135.56 | 366 |
| 2026-03-25 | €136.46 | €137.40 | €132.38 | €132.38 | 407 |
| 2026-03-24 | €141.00 | €142.42 | €135.68 | €136.12 | 768 |
| 2026-03-23 | €141.00 | €142.98 | €139.50 | €141.36 | 185 |
| 2026-03-20 | €146.46 | €146.46 | €141.04 | €141.04 | 515 |
| 2026-03-19 | €146.52 | €147.76 | €145.88 | €146.28 | 1,331 |
| 2026-03-18 | €146.72 | €148.76 | €146.50 | €146.66 | 430 |
| 2026-03-17 | €145.00 | €148.12 | €145.00 | €146.34 | 430 |
| 2026-03-16 | €146.52 | €146.96 | €145.16 | €145.24 | 1,191 |
| 2026-03-13 | €145.52 | €147.52 | €145.52 | €145.92 | 390 |
| 2026-03-12 | €141.50 | €145.62 | €141.50 | €145.46 | 346 |
| 2026-03-11 | €142.02 | €143.50 | €141.68 | €142.36 | 332 |
| 2026-03-10 | €142.00 | €142.74 | €139.10 | €142.38 | 1,060 |
| 2026-03-09 | €141.50 | €143.64 | €141.00 | €142.08 | 536 |
| 2026-03-06 | €140.66 | €142.12 | €138.66 | €142.12 | 387 |
| 2026-03-05 | €136.64 | €141.64 | €135.86 | €140.72 | 1,724 |
| 2026-03-04 | €133.30 | €137.66 | €133.30 | €136.52 | 956 |
| 2026-03-03 | €127.34 | €134.40 | €127.20 | €134.06 | 1,442 |
| 2026-03-02 | €124.56 | €128.90 | €124.56 | €128.50 | 1,041 |
| 2026-02-27 | €126.28 | €127.28 | €122.02 | €125.36 | 10,082 |
| 2026-02-26 | €122.58 | €127.56 | €122.58 | €126.40 | 2,420 |
| 2026-02-25 | €119.76 | €122.54 | €119.76 | €122.54 | 2,431 |
| 2026-02-24 | €122.56 | €125.00 | €119.26 | €121.00 | 1,564 |
| 2026-02-23 | €125.14 | €127.32 | €121.68 | €121.80 | 1,502 |
| 2026-02-20 | €128.52 | €134.02 | €126.18 | €126.18 | 1,194 |
| 2026-02-19 | €129.50 | €130.36 | €126.80 | €128.00 | 1,833 |
| 2026-02-18 | €128.28 | €130.90 | €125.70 | €129.42 | 3,685 |
| 2026-02-17 | €139.50 | €140.84 | €136.16 | €137.68 | 848 |
| 2026-02-16 | €140.98 | €142.96 | €140.98 | €141.00 | 1,655 |
| 2026-02-13 | €136.66 | €143.00 | €136.66 | €140.48 | 1,887 |
| 2026-02-12 | €140.22 | €140.22 | €133.32 | €133.32 | 497 |
| 2026-02-11 | €141.42 | €142.00 | €138.36 | €139.30 | 1,672 |
| 2026-02-10 | €139.86 | €141.16 | €138.50 | €138.50 | 1,453 |
| 2026-02-09 | €135.30 | €139.30 | €133.00 | €139.30 | 2,093 |
| 2026-02-06 | €130.00 | €134.66 | €128.96 | €134.66 | 1,910 |
| 2026-02-05 | €141.56 | €142.10 | €131.22 | €131.22 | 1,748 |
| 2026-02-04 | €140.76 | €141.26 | €136.00 | €141.26 | 1,213 |
| 2026-02-03 | €148.74 | €149.90 | €138.78 | €140.52 | 1,213 |
| 2026-02-02 | €148.34 | €149.60 | €147.42 | €148.86 | 597 |
| 2026-01-30 | €146.82 | €148.96 | €146.02 | €148.96 | 601 |
| 2026-01-29 | €153.30 | €153.86 | €144.00 | €146.92 | 1,480 |
| 2026-01-28 | €153.34 | €155.06 | €153.34 | €153.74 | 624 |
| 2026-01-27 | €155.56 | €157.32 | €152.14 | €152.14 | 1,209 |
| 2026-01-26 | €152.00 | €155.28 | €151.44 | €154.88 | 1,310 |
| 2026-01-23 | €155.02 | €156.58 | €152.38 | €152.38 | 1,368 |
| 2026-01-22 | €154.80 | €156.82 | €154.56 | €154.88 | 1,332 |
| 2026-01-21 | €157.04 | €157.46 | €153.12 | €155.16 | 583 |
| 2026-01-20 | €158.04 | €158.04 | €155.70 | €156.92 | 800 |
| 2026-01-19 | €158.20 | €159.98 | €158.20 | €158.58 | 681 |
| 2026-01-16 | €161.78 | €162.52 | €159.70 | €161.48 | 354 |
| 2026-01-15 | €163.82 | €165.62 | €160.76 | €161.98 | 878 |
| 2026-01-14 | €163.40 | €164.26 | €158.86 | €163.76 | 531 |
| 2026-01-13 | €161.62 | €164.34 | €160.86 | €163.64 | 701 |
| 2026-01-12 | €160.72 | €162.34 | €160.04 | €161.70 | 356 |
| 2026-01-09 | €163.68 | €164.66 | €161.56 | €162.26 | 934 |
| 2026-01-08 | €164.96 | €165.72 | €163.20 | €163.82 | 1,656 |
| 2026-01-07 | €159.60 | €167.86 | €158.60 | €165.90 | 1,455 |
| 2026-01-06 | €155.12 | €159.00 | €155.12 | €158.74 | 214 |
| 2026-01-05 | €155.04 | €158.98 | €155.02 | €155.26 | 1,148 |
| 2026-01-02 | €158.40 | €159.12 | €151.52 | €152.98 | 458 |
| 2025-12-30 | €158.24 | €159.40 | €158.24 | €159.40 | 32 |
| 2025-12-29 | €159.94 | €159.96 | €158.60 | €158.60 | 979 |
| 2025-12-23 | €160.54 | €161.06 | €159.28 | €159.28 | 352 |
| 2025-12-22 | €160.04 | €161.58 | €159.78 | €160.90 | 836 |
| 2025-12-19 | €158.66 | €161.80 | €158.66 | €159.62 | 668 |
| 2025-12-18 | €156.30 | €158.28 | €155.82 | €158.28 | 840 |
| 2025-12-17 | €159.66 | €161.68 | €156.18 | €156.18 | 352 |
| 2025-12-16 | €157.10 | €159.24 | €156.00 | €159.18 | 2,913 |
| 2025-12-15 | €163.24 | €164.22 | €158.04 | €158.06 | 676 |
| 2025-12-12 | €162.52 | €163.22 | €162.50 | €163.18 | 90 |
| 2025-12-11 | €162.82 | €163.48 | €161.74 | €161.74 | 1,064 |
| 2025-12-10 | €167.20 | €167.34 | €165.10 | €165.10 | 722 |
| 2025-12-09 | €167.48 | €168.64 | €166.88 | €167.54 | 264 |
| 2025-12-08 | €170.42 | €171.24 | €167.46 | €167.54 | 411 |
| 2025-12-05 | €168.00 | €170.64 | €168.00 | €170.64 | 334 |
| 2025-12-04 | €166.02 | €168.64 | €165.40 | €168.00 | 2,648 |
| 2025-12-03 | €163.12 | €165.60 | €162.48 | €165.60 | 171 |
| 2025-12-02 | €161.70 | €164.80 | €161.20 | €162.90 | 674 |
| 2025-12-01 | €161.80 | €163.10 | €159.94 | €161.60 | 612 |
| 2025-11-28 | €159.52 | €163.86 | €159.52 | €163.04 | 452 |
| 2025-11-27 | €160.82 | €161.18 | €159.22 | €159.22 | 368 |
| 2025-11-26 | €161.12 | €162.20 | €158.88 | €159.78 | 1,005 |
| 2025-11-25 | €159.32 | €161.04 | €157.72 | €161.04 | 1,889 |
| 2025-11-24 | €159.68 | €161.08 | €159.00 | €159.62 | 1,160 |
| 2025-11-21 | €160.34 | €161.44 | €157.34 | €158.88 | 1,379 |
| 2025-11-20 | €168.00 | €172.48 | €158.86 | €160.96 | 1,680 |
| 2025-11-19 | €173.02 | €174.80 | €172.24 | €173.12 | 720 |
| 2025-11-18 | €173.38 | €175.28 | €172.72 | €173.66 | 923 |
| 2025-11-17 | €176.48 | €178.06 | €174.70 | €174.70 | 711 |
| 2025-11-14 | €176.02 | €177.10 | €170.72 | €176.04 | 570 |
| 2025-11-13 | €181.14 | €181.14 | €174.68 | €175.70 | 165 |
| 2025-11-12 | €188.62 | €189.22 | €181.02 | €181.02 | 93 |
| 2025-11-11 | €186.94 | €188.32 | €185.84 | €188.32 | 814 |
| 2025-11-10 | €185.00 | €187.12 | €185.00 | €187.12 | 614 |
| 2025-11-07 | €182.78 | €183.26 | €180.94 | €183.26 | 88 |
| 2025-11-06 | €184.02 | €184.02 | €180.74 | €182.98 | 301 |
| 2025-11-05 | €186.02 | €186.98 | €185.44 | €185.56 | 1,120 |
| 2025-11-04 | €187.66 | €189.16 | €185.00 | €186.06 | 685 |
| 2025-11-03 | €190.66 | €192.00 | €189.36 | €189.90 | 1,271 |
| 2025-10-31 | €187.92 | €190.58 | €187.92 | €190.16 | 227 |
| 2025-10-30 | €185.82 | €191.12 | €185.82 | €188.18 | 282 |
| 2025-10-29 | €190.36 | €191.04 | €186.52 | €186.60 | 178 |
| 2025-10-28 | €188.60 | €191.52 | €188.52 | €188.52 | 535 |
| 2025-10-27 | €187.78 | €189.46 | €187.30 | €188.84 | 1,196 |
| 2025-10-24 | €185.32 | €187.50 | €185.24 | €186.46 | 484 |
| 2025-10-23 | €183.02 | €185.60 | €182.86 | €184.82 | 766 |
| 2025-10-22 | €184.38 | €184.44 | €181.98 | €183.06 | 246 |
| 2025-10-21 | €181.74 | €185.00 | €181.28 | €184.72 | 340 |
| 2025-10-20 | €178.22 | €181.84 | €178.22 | €181.84 | 197 |
| 2025-10-17 | €173.52 | €178.34 | €171.82 | €178.02 | 430 |
| 2025-10-16 | €177.12 | €179.30 | €175.54 | €175.54 | 315 |
| 2025-10-15 | €178.94 | €180.08 | €174.64 | €177.30 | 539 |
| 2025-10-14 | €182.80 | €182.80 | €178.42 | €178.42 | 445 |
| 2025-10-13 | €181.50 | €185.60 | €181.50 | €184.48 | 430 |
| 2025-10-10 | €186.48 | €187.50 | €179.48 | €179.48 | 420 |
| 2025-10-09 | €187.04 | €187.12 | €185.40 | €185.82 | 238 |