Skip to main content
logo
Palo Alto Networks, Inc. (BIT:1PANW)
Italy flag Italy · Delayed Price · Currency is EUR
128.44
-7.32 (-5.39%)
Last updated: Mar 27, 2026, 4:13 PM CET

BIT:1PANW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 2026131.24136.92131.24135.76135.760.94%114
Mar 25, 2026136.34136.66136.34134.50134.50-1.65%34
Mar 24, 2026141.64141.64136.72136.76136.76-3.06%82
Mar 23, 2026140.28142.70139.42141.08141.08-0.94%137
Mar 20, 2026145.40145.40145.32142.42142.42-3.02%40
Mar 19, 2026147.60149.00147.60146.86146.86-0.45%64
Mar 18, 2026147.12147.52145.08147.52147.520.44%182
Mar 17, 2026145.76145.76144.96146.88146.880.74%18
Mar 16, 2026146.38146.50145.50145.80145.800.04%46
Mar 13, 2026146.50146.50146.50145.74145.740.15%150
Mar 12, 2026142.68145.62142.24145.52145.522.59%347
Mar 11, 2026143.02144.50141.90141.84141.84-0.18%48
Mar 10, 2026142.74142.74140.12142.10142.10-0.63%45
Mar 9, 2026140.50144.14140.50143.00143.001.63%317
Mar 6, 2026140.32141.02138.04140.70140.700.33%231
Mar 5, 2026137.98141.10136.42140.24140.242.54%77
Mar 4, 2026133.80136.76133.58136.76136.762.43%112
Mar 3, 2026127.26131.70127.26133.52133.524.39%172
Mar 2, 2026125.04126.56125.00127.90127.903.05%145
Feb 27, 2026126.92126.92122.20124.12124.12-1.87%122
Feb 26, 2026123.26127.92123.20126.48126.484.43%456
Feb 25, 2026120.98121.62119.26121.12121.12-1.00%289
Feb 24, 2026123.00124.00118.74122.34122.34-0.15%277
Feb 23, 2026125.00127.56122.52122.52122.52-7.95%773
Feb 20, 2026128.96132.80128.96133.10133.104.77%100
Feb 19, 2026130.34130.34126.70127.04127.04-2.31%461
Feb 18, 2026127.36131.08124.94130.04130.04-5.60%734
Feb 17, 2026140.22140.72136.50137.76137.76-3.07%185
Feb 16, 2026155.46155.46141.18142.12142.120.55%374
Feb 13, 2026139.34142.00139.34141.34141.344.43%273
Feb 12, 2026140.62140.80136.00135.34135.34-2.76%257
Feb 11, 2026139.94139.94139.18139.18139.18-0.43%185
Feb 10, 2026140.20142.02139.00139.78139.782.93%576
Feb 9, 2026135.32135.32134.46135.80135.802.79%170
Feb 6, 2026132.24135.54128.60132.12132.12-4.16%211
Feb 5, 2026142.08142.56137.30137.86137.86-2.10%180
Feb 4, 2026140.00140.00139.78140.82140.82-0.16%16
Feb 3, 2026149.50149.50140.90141.04141.04-6.04%110
Feb 2, 2026153.30153.30149.98150.10150.100.64%34
Jan 30, 2026146.12149.68146.12149.14149.143.04%135
Jan 29, 2026154.02154.02144.30144.74144.74-6.53%96
Jan 28, 2026153.82153.90153.82154.86154.861.32%156
Jan 27, 2026157.22157.22153.50152.84152.84-1.41%50
Jan 26, 2026153.06153.10152.68155.02155.02-0.13%120
Jan 23, 2026155.58155.66155.22155.22155.220.21%74
Jan 22, 2026156.78156.78154.90154.90154.90-1.41%101
Jan 21, 2026156.58156.58156.08157.12157.12-1.27%85
Jan 20, 2026157.18157.78155.90159.14159.14-0.76%78
Jan 19, 2026162.10162.10157.86160.36160.36-0.99%156
Jan 16, 2026161.96161.96161.96161.96161.96-2.32%-