Palo Alto Networks, Inc. (CYBR) Price History
Daily open, high, low, close and volume for Palo Alto Networks, Inc. (CYBR) from 2026-02-23 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | ILA 108,000.00 | ILA 110,760.00 | ILA 107,440.00 | ILA 108,300.00 | 78,640 |
| 2026-10-16 | ILA 115,780.00 | ILA 116,000.00 | ILA 114,330.00 | ILA 115,370.00 | 28,271 |
| 2026-10-15 | ILA 115,900.00 | ILA 116,100.00 | ILA 112,490.00 | ILA 114,440.00 | 49,764 |
| 2026-10-14 | ILA 122,230.00 | ILA 122,300.00 | ILA 114,270.00 | ILA 118,420.00 | 87,042 |
| 2026-10-13 | ILA 123,130.00 | ILA 125,000.00 | ILA 121,500.00 | ILA 124,350.00 | 32,348 |
| 2026-10-12 | ILA 128,000.00 | ILA 130,400.00 | ILA 125,480.00 | ILA 125,840.00 | 28,289 |
| 2026-10-09 | ILA 122,870.00 | ILA 123,480.00 | ILA 121,530.00 | ILA 122,990.00 | 11,814 |
| 2026-10-08 | ILA 123,420.00 | ILA 126,090.00 | ILA 123,140.00 | ILA 124,860.00 | 25,781 |
| 2026-10-07 | ILA 128,000.00 | ILA 129,300.00 | ILA 125,010.00 | ILA 125,800.00 | 29,086 |
| 2026-10-06 | ILA 124,610.00 | ILA 131,960.00 | ILA 124,050.00 | ILA 129,360.00 | 52,346 |
| 2026-10-05 | ILA 123,570.00 | ILA 124,680.00 | ILA 122,180.00 | ILA 123,300.00 | 38,501 |
| 2026-10-01 | ILA 122,430.00 | ILA 125,000.00 | ILA 122,190.00 | ILA 124,790.00 | 35,235 |
| 2026-09-30 | ILA 118,220.00 | ILA 119,520.00 | ILA 117,960.00 | ILA 118,310.00 | 15,327 |
| 2026-09-29 | ILA 120,500.00 | ILA 121,210.00 | ILA 119,550.00 | ILA 120,560.00 | 19,219 |
| 2026-09-28 | ILA 115,000.00 | ILA 115,650.00 | ILA 112,500.00 | ILA 113,400.00 | 13,499 |
| 2026-09-24 | ILA 119,000.00 | ILA 120,350.00 | ILA 118,050.00 | ILA 118,220.00 | 51,661 |
| 2026-09-23 | ILA 112,780.00 | ILA 115,090.00 | ILA 112,770.00 | ILA 115,000.00 | 28,930 |
| 2026-09-22 | ILA 113,500.00 | ILA 114,490.00 | ILA 109,700.00 | ILA 111,000.00 | 26,233 |
| 2026-09-17 | ILA 115,000.00 | ILA 115,190.00 | ILA 109,320.00 | ILA 115,000.00 | 34,465 |
| 2026-09-16 | ILA 114,970.00 | ILA 115,590.00 | ILA 111,430.00 | ILA 114,770.00 | 28,990 |
| 2026-09-15 | ILA 113,090.00 | ILA 114,300.00 | ILA 111,600.00 | ILA 113,800.00 | 30,230 |
| 2026-09-14 | ILA 103,530.00 | ILA 111,900.00 | ILA 103,070.00 | ILA 111,900.00 | 41,409 |
| 2026-09-10 | ILA 102,360.00 | ILA 104,390.00 | ILA 99,810.00 | ILA 103,060.00 | 17,124 |
| 2026-09-09 | ILA 100,850.00 | ILA 102,710.00 | ILA 100,500.00 | ILA 100,970.00 | 42,844 |
| 2026-09-08 | ILA 101,040.00 | ILA 101,100.00 | ILA 98,020.00 | ILA 99,240.00 | 27,044 |
| 2026-09-07 | ILA 101,000.00 | ILA 102,120.00 | ILA 100,040.00 | ILA 101,940.00 | 17,658 |
| 2026-09-04 | ILA 99,700.00 | ILA 100,250.00 | ILA 99,350.00 | ILA 99,950.00 | 15,339 |
| 2026-09-03 | ILA 99,600.00 | ILA 103,930.00 | ILA 96,660.00 | ILA 99,780.00 | 64,711 |
| 2026-09-02 | ILA 108,700.00 | ILA 108,700.00 | ILA 98,980.00 | ILA 100,900.00 | 66,254 |
| 2026-09-01 | ILA 114,930.00 | ILA 115,860.00 | ILA 109,700.00 | ILA 110,140.00 | 46,914 |
| 2026-08-31 | ILA 112,000.00 | ILA 114,610.00 | ILA 109,000.00 | ILA 112,690.00 | 33,080 |
| 2026-08-28 | ILA 113,050.00 | ILA 116,130.00 | ILA 113,050.00 | ILA 115,890.00 | 33,309 |
| 2026-08-27 | ILA 104,970.00 | ILA 112,800.00 | ILA 104,430.00 | ILA 111,550.00 | 35,081 |
| 2026-08-26 | ILA 100,660.00 | ILA 101,680.00 | ILA 97,010.00 | ILA 100,840.00 | 25,276 |
| 2026-08-25 | ILA 105,000.00 | ILA 106,270.00 | ILA 102,290.00 | ILA 103,360.00 | 25,066 |
| 2026-08-24 | ILA 106,010.00 | ILA 107,900.00 | ILA 104,130.00 | ILA 104,680.00 | 27,638 |
| 2026-08-21 | ILA 105,200.00 | ILA 105,450.00 | ILA 104,370.00 | ILA 105,190.00 | 6,788 |
| 2026-08-20 | ILA 107,770.00 | ILA 107,770.00 | ILA 102,890.00 | ILA 106,920.00 | 22,715 |
| 2026-08-19 | ILA 111,430.00 | ILA 114,600.00 | ILA 105,000.00 | ILA 105,000.00 | 32,956 |
| 2026-08-18 | ILA 111,980.00 | ILA 113,150.00 | ILA 110,050.00 | ILA 111,430.00 | 28,835 |
| 2026-08-17 | ILA 113,200.00 | ILA 114,270.00 | ILA 111,110.00 | ILA 111,320.00 | 27,637 |
| 2026-08-14 | ILA 117,300.00 | ILA 118,180.00 | ILA 116,810.00 | ILA 117,310.00 | 12,569 |
| 2026-08-13 | ILA 116,000.00 | ILA 118,830.00 | ILA 115,370.00 | ILA 117,300.00 | 64,470 |
| 2026-08-12 | ILA 115,200.00 | ILA 115,890.00 | ILA 112,170.00 | ILA 113,870.00 | 30,298 |
| 2026-08-11 | ILA 115,380.00 | ILA 117,730.00 | ILA 112,640.00 | ILA 114,950.00 | 62,172 |
| 2026-08-10 | ILA 109,570.00 | ILA 114,630.00 | ILA 108,330.00 | ILA 113,650.00 | 40,696 |
| 2026-08-07 | ILA 108,090.00 | ILA 112,430.00 | ILA 108,090.00 | ILA 110,750.00 | 51,709 |
| 2026-08-06 | ILA 110,000.00 | ILA 111,230.00 | ILA 104,000.00 | ILA 107,440.00 | 1,232,254 |
| 2026-08-05 | ILA 110,790.00 | ILA 115,110.00 | ILA 110,200.00 | ILA 111,830.00 | 150,690 |
| 2026-08-04 | ILA 107,000.00 | ILA 110,130.00 | ILA 105,510.00 | ILA 108,770.00 | 82,102 |
| 2026-08-03 | ILA 102,380.00 | ILA 106,150.00 | ILA 101,090.00 | ILA 102,450.00 | 75,667 |
| 2026-07-31 | ILA 96,980.00 | ILA 101,710.00 | ILA 96,980.00 | ILA 101,650.00 | 17,483 |
| 2026-07-30 | ILA 96,870.00 | ILA 99,910.00 | ILA 96,040.00 | ILA 96,980.00 | 14,007 |
| 2026-07-29 | ILA 96,660.00 | ILA 98,930.00 | ILA 95,510.00 | ILA 96,870.00 | 4,847 |
| 2026-07-28 | ILA 97,080.00 | ILA 97,740.00 | ILA 94,580.00 | ILA 95,710.00 | 9,814 |
| 2026-07-27 | ILA 99,660.00 | ILA 101,260.00 | ILA 99,000.00 | ILA 99,570.00 | 14,070 |
| 2026-07-24 | ILA 100,200.00 | ILA 101,950.00 | ILA 99,660.00 | ILA 100,700.00 | 16,430 |
| 2026-07-22 | ILA 104,500.00 | ILA 107,000.00 | ILA 100,610.00 | ILA 103,310.00 | 19,420 |
| 2026-07-21 | ILA 107,900.00 | ILA 108,760.00 | ILA 103,360.00 | ILA 103,500.00 | 26,618 |
| 2026-07-20 | ILA 109,890.00 | ILA 111,430.00 | ILA 107,270.00 | ILA 110,230.00 | 8,771 |
| 2026-07-17 | ILA 106,970.00 | ILA 107,540.00 | ILA 105,780.00 | ILA 106,810.00 | 1,322 |
| 2026-07-16 | ILA 106,230.00 | ILA 108,290.00 | ILA 105,750.00 | ILA 106,970.00 | 8,432 |
| 2026-07-15 | ILA 105,100.00 | ILA 108,460.00 | ILA 105,100.00 | ILA 108,000.00 | 16,633 |
| 2026-07-14 | ILA 98,020.00 | ILA 104,850.00 | ILA 97,500.00 | ILA 104,280.00 | 6,822 |
| 2026-07-13 | ILA 99,070.00 | ILA 99,790.00 | ILA 95,890.00 | ILA 98,020.00 | 12,410 |
| 2026-07-10 | ILA 102,330.00 | ILA 102,700.00 | ILA 101,610.00 | ILA 101,910.00 | 1,242 |
| 2026-07-09 | ILA 97,850.00 | ILA 99,790.00 | ILA 94,030.00 | ILA 99,100.00 | 10,373 |
| 2026-07-08 | ILA 101,200.00 | ILA 103,180.00 | ILA 97,510.00 | ILA 98,000.00 | 30,057 |
| 2026-07-07 | ILA 108,000.00 | ILA 111,000.00 | ILA 104,200.00 | ILA 105,920.00 | 21,839 |
| 2026-07-06 | ILA 106,000.00 | ILA 109,390.00 | ILA 101,220.00 | ILA 109,000.00 | 20,719 |
| 2026-07-03 | ILA 108,950.00 | ILA 109,010.00 | ILA 106,480.00 | ILA 107,180.00 | 6,860 |
| 2026-07-02 | ILA 105,600.00 | ILA 107,400.00 | ILA 103,500.00 | ILA 105,950.00 | 8,698 |
| 2026-07-01 | ILA 100,990.00 | ILA 105,510.00 | ILA 100,990.00 | ILA 105,510.00 | 8,793 |
| 2026-06-30 | ILA 98,500.00 | ILA 101,600.00 | ILA 96,800.00 | ILA 100,400.00 | 8,386 |
| 2026-06-29 | ILA 90,400.00 | ILA 97,050.00 | ILA 90,400.00 | ILA 96,180.00 | 7,419 |
| 2026-06-26 | ILA 86,670.00 | ILA 86,670.00 | ILA 86,670.00 | ILA 86,670.00 | 0 |
| 2026-06-25 | ILA 84,900.00 | ILA 87,800.00 | ILA 84,030.00 | ILA 86,670.00 | 26,891 |
| 2026-06-24 | ILA 87,090.00 | ILA 87,640.00 | ILA 85,280.00 | ILA 85,470.00 | 2,157 |
| 2026-06-23 | ILA 86,180.00 | ILA 87,090.00 | ILA 84,500.00 | ILA 87,090.00 | 10,893 |
| 2026-06-22 | ILA 85,650.00 | ILA 87,650.00 | ILA 84,490.00 | ILA 86,670.00 | 5,138 |
| 2026-06-19 | ILA 84,900.00 | ILA 86,500.00 | ILA 84,600.00 | ILA 85,650.00 | 971 |
| 2026-06-18 | ILA 82,580.00 | ILA 84,500.00 | ILA 81,360.00 | ILA 82,640.00 | 10,162 |
| 2026-06-17 | ILA 81,030.00 | ILA 82,460.00 | ILA 80,900.00 | ILA 81,880.00 | 7,418 |
| 2026-06-16 | ILA 82,440.00 | ILA 83,000.00 | ILA 80,100.00 | ILA 80,900.00 | 7,752 |
| 2026-06-15 | ILA 81,880.00 | ILA 83,990.00 | ILA 79,940.00 | ILA 82,440.00 | 10,975 |
| 2026-06-12 | ILA 81,650.00 | ILA 81,650.00 | ILA 81,000.00 | ILA 81,450.00 | 971 |
| 2026-06-11 | ILA 78,100.00 | ILA 79,590.00 | ILA 76,500.00 | ILA 78,900.00 | 5,150 |
| 2026-06-10 | ILA 76,420.00 | ILA 78,530.00 | ILA 75,000.00 | ILA 78,100.00 | 15,594 |
| 2026-06-09 | ILA 78,550.00 | ILA 78,560.00 | ILA 76,250.00 | ILA 77,980.00 | 3,958 |
| 2026-06-08 | ILA 81,000.00 | ILA 81,040.00 | ILA 77,160.00 | ILA 79,020.00 | 7,266 |
| 2026-06-05 | ILA 78,910.00 | ILA 81,250.00 | ILA 78,910.00 | ILA 81,200.00 | 3,065 |
| 2026-06-04 | ILA 79,490.00 | ILA 80,670.00 | ILA 77,220.00 | ILA 78,910.00 | 17,072 |
| 2026-06-03 | ILA 82,100.00 | ILA 84,640.00 | ILA 79,350.00 | ILA 80,570.00 | 39,467 |
| 2026-06-02 | ILA 83,990.00 | ILA 85,350.00 | ILA 81,240.00 | ILA 84,000.00 | 19,617 |
| 2026-06-01 | ILA 79,140.00 | ILA 81,940.00 | ILA 79,140.00 | ILA 81,540.00 | 17,262 |
| 2026-05-29 | ILA 73,000.00 | ILA 73,770.00 | ILA 72,300.00 | ILA 72,940.00 | 4,167 |
| 2026-05-28 | ILA 71,270.00 | ILA 72,000.00 | ILA 68,930.00 | ILA 72,000.00 | 18,647 |
| 2026-05-27 | ILA 71,770.00 | ILA 72,240.00 | ILA 68,900.00 | ILA 70,440.00 | 10,012 |
| 2026-05-26 | ILA 76,800.00 | ILA 76,800.00 | ILA 71,690.00 | ILA 72,630.00 | 17,926 |
| 2026-05-25 | ILA 73,770.00 | ILA 78,870.00 | ILA 73,770.00 | ILA 77,930.00 | 6,787 |
| 2026-05-20 | ILA 70,600.00 | ILA 71,500.00 | ILA 68,170.00 | ILA 70,700.00 | 6,624 |
| 2026-05-19 | ILA 71,980.00 | ILA 72,790.00 | ILA 71,000.00 | ILA 72,130.00 | 11,982 |
| 2026-05-18 | ILA 70,200.00 | ILA 71,980.00 | ILA 68,500.00 | ILA 71,980.00 | 30,948 |
| 2026-05-15 | ILA 687.00 | ILA 706.30 | ILA 682.70 | ILA 687.50 | 8,436 |
| 2026-05-14 | ILA 659.00 | ILA 673.70 | ILA 656.20 | ILA 669.10 | 9,687 |
| 2026-05-13 | ILA 630.80 | ILA 638.20 | ILA 615.00 | ILA 638.20 | 5,852 |
| 2026-05-12 | ILA 610.30 | ILA 631.70 | ILA 610.30 | ILA 623.00 | 7,458 |
| 2026-05-11 | ILA 595.10 | ILA 607.00 | ILA 585.60 | ILA 602.70 | 12,182 |
| 2026-05-08 | ILA 570.00 | ILA 572.00 | ILA 565.10 | ILA 568.40 | 1,888 |
| 2026-05-07 | ILA 533.20 | ILA 574.80 | ILA 537.10 | ILA 571.50 | 6,369 |
| 2026-05-06 | ILA 535.30 | ILA 542.00 | ILA 521.20 | ILA 533.20 | 8,208 |
| 2026-05-05 | ILA 540.70 | ILA 549.70 | ILA 531.70 | ILA 535.30 | 4,741 |
| 2026-05-04 | ILA 531.30 | ILA 544.60 | ILA 527.40 | ILA 540.70 | 4,725 |
| 2026-05-01 | ILA 529.90 | ILA 535.90 | ILA 527.20 | ILA 531.30 | 1,591 |
| 2026-04-30 | ILA 536.20 | ILA 542.90 | ILA 514.70 | ILA 515.60 | 3,275 |
| 2026-04-29 | ILA 544.00 | ILA 544.00 | ILA 529.10 | ILA 536.20 | 5,255 |
| 2026-04-28 | ILA 543.20 | ILA 552.20 | ILA 543.20 | ILA 546.40 | 4,496 |
| 2026-04-27 | ILA 529.50 | ILA 543.30 | ILA 525.90 | ILA 536.80 | 4,751 |
| 2026-04-24 | ILA 513.80 | ILA 524.00 | ILA 513.80 | ILA 515.80 | 876 |
| 2026-04-23 | ILA 530.30 | ILA 538.60 | ILA 510.00 | ILA 513.80 | 11,163 |
| 2026-04-20 | ILA 502.50 | ILA 506.10 | ILA 494.10 | ILA 505.00 | 7,344 |
| 2026-04-17 | ILA 499.60 | ILA 507.30 | ILA 499.60 | ILA 506.10 | 4,495 |
| 2026-04-16 | ILA 488.30 | ILA 507.10 | ILA 488.30 | ILA 499.60 | 27,966 |
| 2026-04-15 | ILA 485.60 | ILA 494.20 | ILA 480.90 | ILA 488.30 | 14,528 |
| 2026-04-14 | ILA 498.20 | ILA 500.00 | ILA 486.00 | ILA 489.30 | 9,841 |
| 2026-04-13 | ILA 474.40 | ILA 487.00 | ILA 470.00 | ILA 485.60 | 38,309 |
| 2026-04-10 | ILA 512.50 | ILA 527.10 | ILA 511.00 | ILA 525.00 | 13,526 |
| 2026-04-09 | ILA 535.00 | ILA 541.00 | ILA 514.50 | ILA 516.60 | 7,459 |
| 2026-04-06 | ILA 520.10 | ILA 523.70 | ILA 511.00 | ILA 514.50 | 3,765 |
| 2026-04-03 | ILA 511.00 | ILA 511.00 | ILA 504.20 | ILA 510.60 | 1,763 |
| 2026-03-31 | ILA 494.60 | ILA 501.90 | ILA 490.80 | ILA 501.00 | 4,467 |
| 2026-03-30 | ILA 466.00 | ILA 496.00 | ILA 465.00 | ILA 494.60 | 10,780 |
| 2026-03-27 | ILA 494.60 | ILA 498.00 | ILA 487.30 | ILA 489.80 | 1,847 |
| 2026-03-26 | ILA 479.90 | ILA 496.30 | ILA 474.30 | ILA 489.70 | 7,871 |
| 2026-03-25 | ILA 494.60 | ILA 500.90 | ILA 488.20 | ILA 488.20 | 44,897 |
| 2026-03-24 | ILA 515.20 | ILA 515.20 | ILA 489.20 | ILA 494.60 | 5,717 |
| 2026-03-23 | ILA 510.00 | ILA 522.90 | ILA 498.10 | ILA 515.20 | 31,546 |
| 2026-03-20 | ILA 532.50 | ILA 532.50 | ILA 524.00 | ILA 524.40 | 1,517 |
| 2026-03-19 | ILA 524.60 | ILA 537.60 | ILA 524.50 | ILA 532.90 | 22,427 |
| 2026-03-18 | ILA 526.00 | ILA 528.80 | ILA 520.00 | ILA 526.00 | 20,803 |
| 2026-03-17 | ILA 527.20 | ILA 533.10 | ILA 520.00 | ILA 529.20 | 18,053 |
| 2026-03-16 | ILA 528.80 | ILA 529.00 | ILA 517.70 | ILA 522.40 | 14,284 |
| 2026-03-13 | ILA 526.00 | ILA 534.60 | ILA 524.50 | ILA 530.90 | 11,432 |
| 2026-03-12 | ILA 540.50 | ILA 541.10 | ILA 510.00 | ILA 524.00 | 15,158 |
| 2026-03-11 | ILA 510.00 | ILA 524.70 | ILA 509.10 | ILA 510.50 | 16,354 |
| 2026-03-10 | ILA 513.20 | ILA 515.40 | ILA 498.00 | ILA 507.60 | 17,929 |
| 2026-03-09 | ILA 509.50 | ILA 520.80 | ILA 506.00 | ILA 519.20 | 18,810 |
| 2026-03-06 | ILA 506.00 | ILA 511.90 | ILA 502.10 | ILA 503.10 | 17,453 |
| 2026-03-05 | ILA 490.00 | ILA 508.70 | ILA 485.30 | ILA 506.00 | 28,366 |
| 2026-03-04 | ILA 474.70 | ILA 487.70 | ILA 474.70 | ILA 485.20 | 56,327 |
| 2026-03-02 | ILA 464.10 | ILA 465.10 | ILA 450.10 | ILA 462.70 | 16,429 |
| 2026-02-27 | ILA 470.00 | ILA 470.30 | ILA 467.50 | ILA 468.80 | 3,923 |
| 2026-02-26 | ILA 450.80 | ILA 469.00 | ILA 450.20 | ILA 465.50 | 10,275 |
| 2026-02-25 | ILA 442.10 | ILA 446.60 | ILA 435.00 | ILA 442.10 | 8,122 |
| 2026-02-24 | ILA 456.00 | ILA 459.00 | ILA 444.40 | ILA 454.50 | 10,805 |
| 2026-02-23 | ILA 463.00 | ILA 470.40 | ILA 451.00 | ILA 456.80 | 46,106 |