Palo Alto Networks, Inc. (BIT:1PANW)
Italy · Delayed Price · Currency is EUR 159.54
+0.54 (0.34%)
Last updated: Dec 30, 2025, 9:00 AM CET
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 164.30 | 164.30 | 159.58 | 159.54 | 159.54 | 0.34% | 4 |
| Dec 29, 2025 | 167.98 | 167.98 | 158.86 | 159.00 | 159.00 | -0.23% | 72 |
| Dec 23, 2025 | 159.36 | 159.36 | 159.36 | 159.36 | 159.36 | -1.42% | - |
| Dec 22, 2025 | 161.34 | 161.66 | 160.36 | 161.66 | 161.66 | 0.85% | 139 |
| Dec 19, 2025 | 162.32 | 162.32 | 160.06 | 160.30 | 160.30 | 1.05% | 29 |
| Dec 18, 2025 | 158.64 | 158.64 | 158.64 | 158.64 | 158.64 | -0.40% | - |
| Dec 17, 2025 | 159.28 | 159.28 | 159.28 | 159.28 | 159.28 | -0.01% | - |
| Dec 16, 2025 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | -0.67% | - |
| Dec 15, 2025 | 163.68 | 163.68 | 163.68 | 160.38 | 160.38 | -0.95% | 1 |
| Dec 12, 2025 | 163.22 | 163.22 | 163.22 | 161.92 | 161.92 | -0.45% | 10 |
| Dec 11, 2025 | 163.72 | 163.72 | 163.00 | 162.66 | 162.66 | -1.93% | 16 |
| Dec 10, 2025 | 167.12 | 167.12 | 167.12 | 165.86 | 165.86 | -1.47% | 30 |
| Dec 9, 2025 | 168.34 | 168.34 | 168.34 | 168.34 | 168.34 | 0.24% | - |
| Dec 8, 2025 | 169.00 | 169.00 | 167.40 | 167.94 | 167.94 | -1.10% | 36 |
| Dec 5, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | 1.49% | - |
| Dec 4, 2025 | 165.44 | 166.26 | 165.44 | 167.30 | 167.30 | 1.43% | 99 |
| Dec 3, 2025 | 162.58 | 164.44 | 162.58 | 164.94 | 164.94 | 0.56% | 142 |
| Dec 2, 2025 | 163.00 | 163.00 | 163.00 | 164.02 | 164.02 | 1.46% | 3 |
| Dec 1, 2025 | 161.66 | 161.66 | 161.66 | 161.66 | 161.66 | -1.45% | - |
| Nov 28, 2025 | 161.00 | 162.00 | 161.00 | 164.04 | 164.04 | 2.29% | 91 |
| Nov 27, 2025 | 159.12 | 159.12 | 159.12 | 160.36 | 160.36 | 0.38% | 15 |
| Nov 26, 2025 | 159.76 | 159.76 | 159.76 | 159.76 | 159.76 | 0.04% | - |
| Nov 25, 2025 | 159.42 | 159.42 | 158.00 | 159.70 | 159.70 | -0.71% | 11 |
| Nov 24, 2025 | 160.30 | 160.30 | 160.30 | 160.84 | 160.84 | 1.72% | 12 |
| Nov 21, 2025 | 155.00 | 160.00 | 153.56 | 158.12 | 158.12 | -4.26% | 144 |
| Nov 20, 2025 | 167.68 | 169.54 | 165.16 | 165.16 | 165.16 | -5.06% | 94 |
| Nov 19, 2025 | 174.58 | 174.58 | 172.44 | 173.96 | 173.96 | -0.40% | 56 |
| Nov 18, 2025 | 175.02 | 175.02 | 173.98 | 174.66 | 174.66 | -1.02% | 131 |
| Nov 17, 2025 | 171.24 | 177.32 | 171.24 | 176.46 | 176.46 | -0.27% | 308 |
| Nov 14, 2025 | 173.34 | 176.92 | 173.34 | 176.94 | 176.94 | 0.01% | 32 |
| Nov 13, 2025 | 180.54 | 180.62 | 177.14 | 176.92 | 176.92 | -3.80% | 64 |
| Nov 12, 2025 | 185.04 | 185.42 | 185.04 | 183.90 | 183.90 | -1.45% | 34 |
| Nov 11, 2025 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | 0.83% | - |
| Nov 10, 2025 | 184.86 | 185.66 | 184.86 | 185.06 | 185.06 | 2.15% | 60 |
| Nov 7, 2025 | 182.00 | 182.00 | 182.00 | 181.16 | 181.16 | -0.20% | 60 |
| Nov 6, 2025 | 183.66 | 183.66 | 181.92 | 181.52 | 181.52 | -2.53% | 40 |
| Nov 5, 2025 | 187.30 | 187.80 | 187.30 | 186.24 | 186.24 | -0.63% | 157 |
| Nov 4, 2025 | 188.48 | 188.48 | 188.48 | 187.42 | 187.42 | -0.20% | 10 |
| Nov 3, 2025 | 192.50 | 192.50 | 189.84 | 187.80 | 187.80 | -1.07% | 35 |
| Oct 31, 2025 | 188.92 | 190.74 | 188.28 | 189.84 | 189.84 | -0.69% | 14 |
| Oct 30, 2025 | 187.78 | 191.16 | 187.78 | 191.16 | 191.16 | 2.06% | 107 |
| Oct 29, 2025 | 190.50 | 190.50 | 186.22 | 187.30 | 187.30 | -1.83% | 41 |
| Oct 28, 2025 | 190.26 | 190.72 | 189.54 | 190.80 | 190.80 | 1.50% | 18 |
| Oct 27, 2025 | 188.88 | 188.88 | 187.84 | 187.98 | 187.98 | 0.89% | 39 |
| Oct 24, 2025 | 186.14 | 186.14 | 186.14 | 186.32 | 186.32 | 0.42% | 4 |
| Oct 23, 2025 | 183.94 | 183.94 | 183.26 | 185.54 | 185.54 | 1.60% | 40 |
| Oct 22, 2025 | 182.34 | 182.62 | 182.34 | 182.62 | 182.62 | -0.74% | 59 |
| Oct 21, 2025 | 183.98 | 183.98 | 183.98 | 183.98 | 183.98 | 1.28% | - |
| Oct 20, 2025 | 181.38 | 182.00 | 181.38 | 181.66 | 181.66 | 2.85% | 33 |
| Oct 17, 2025 | 172.28 | 172.74 | 172.00 | 176.62 | 176.62 | -0.27% | 13 |