Palo Alto Networks, Inc. (BIT:1PANW)
Italy · Delayed Price · Currency is EUR 189.84
-1.32 (-0.69%)
At close: Oct 31, 2025
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 177.34 | 179.48 | 177.34 | 177.10 | 177.10 | -1.89% | 58 |
| Oct 15, 2025 | 179.98 | 180.50 | 179.94 | 180.52 | 180.52 | 0.26% | 197 |
| Oct 14, 2025 | 182.86 | 182.86 | 179.12 | 180.06 | 180.06 | -2.00% | 66 |
| Oct 13, 2025 | 184.52 | 185.70 | 183.74 | 183.74 | 183.74 | 1.21% | 61 |
| Oct 10, 2025 | 186.82 | 187.38 | 181.24 | 181.54 | 181.54 | -2.88% | 160 |
| Oct 9, 2025 | 187.00 | 188.64 | 187.00 | 186.92 | 186.92 | 0.59% | 137 |
| Oct 8, 2025 | 181.82 | 185.28 | 181.82 | 185.82 | 185.82 | 3.06% | 127 |
| Oct 7, 2025 | 182.12 | 182.46 | 181.46 | 180.30 | 180.30 | -0.28% | 75 |
| Oct 6, 2025 | 177.50 | 180.80 | 177.50 | 180.80 | 180.80 | 1.54% | 67 |
| Oct 3, 2025 | 179.74 | 180.20 | 177.50 | 178.06 | 178.06 | 0.82% | 102 |
| Oct 2, 2025 | 175.42 | 176.80 | 175.34 | 176.62 | 176.62 | 1.56% | 25 |
| Oct 1, 2025 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | 0.21% | - |
| Sep 30, 2025 | 172.58 | 174.66 | 172.58 | 173.54 | 173.54 | 0.03% | 2 |
| Sep 29, 2025 | 174.24 | 174.24 | 172.68 | 173.48 | 173.48 | 0.28% | 122 |
| Sep 26, 2025 | 173.64 | 173.64 | 173.64 | 173.00 | 173.00 | 0.70% | 1 |
| Sep 25, 2025 | 170.20 | 172.74 | 169.96 | 171.80 | 171.80 | -0.64% | 37 |
| Sep 24, 2025 | 174.02 | 174.44 | 174.00 | 172.90 | 172.90 | -0.13% | 23 |
| Sep 23, 2025 | 175.80 | 175.80 | 173.12 | 173.12 | 173.12 | -1.43% | 271 |
| Sep 22, 2025 | 176.62 | 177.52 | 175.46 | 175.64 | 175.64 | 0.33% | 539 |
| Sep 19, 2025 | 175.92 | 176.30 | 174.60 | 175.06 | 175.06 | 0.37% | 196 |
| Sep 18, 2025 | 172.64 | 174.58 | 170.30 | 174.42 | 174.42 | 2.76% | 39 |
| Sep 17, 2025 | 169.92 | 169.92 | 169.92 | 169.74 | 169.74 | 0.25% | 4 |
| Sep 16, 2025 | 169.98 | 171.28 | 169.98 | 169.32 | 169.32 | -0.72% | 81 |
| Sep 15, 2025 | 168.28 | 170.00 | 167.08 | 170.54 | 170.54 | 0.85% | 46 |
| Sep 12, 2025 | 169.54 | 169.54 | 169.54 | 169.10 | 169.10 | -0.73% | 1 |
| Sep 11, 2025 | 168.54 | 170.70 | 168.54 | 170.34 | 170.34 | -0.63% | 163 |
| Sep 10, 2025 | 168.14 | 172.74 | 168.14 | 171.42 | 171.42 | 1.87% | 14 |
| Sep 9, 2025 | 168.28 | 168.28 | 168.28 | 168.28 | 168.28 | 0.32% | - |
| Sep 8, 2025 | 166.12 | 166.12 | 166.10 | 167.74 | 167.74 | 1.94% | 19 |
| Sep 5, 2025 | 165.32 | 165.32 | 163.86 | 164.54 | 164.54 | -0.25% | 54 |
| Sep 4, 2025 | 163.94 | 163.94 | 163.46 | 164.96 | 164.96 | 0.79% | 65 |
| Sep 3, 2025 | 163.88 | 163.88 | 163.10 | 163.66 | 163.66 | 0.47% | 34 |
| Sep 2, 2025 | 162.44 | 162.44 | 159.92 | 162.90 | 162.90 | 0.02% | 13 |
| Sep 1, 2025 | 161.44 | 163.12 | 161.44 | 162.86 | 162.86 | -0.04% | 33 |
| Aug 29, 2025 | 163.50 | 163.50 | 162.78 | 162.92 | 162.92 | 0.70% | 86 |
| Aug 28, 2025 | 164.24 | 164.24 | 160.68 | 161.78 | 161.78 | 0.47% | 9 |
| Aug 27, 2025 | 159.42 | 159.42 | 159.40 | 161.02 | 161.02 | 1.14% | 265 |
| Aug 26, 2025 | 159.52 | 159.52 | 159.52 | 159.20 | 159.20 | 0.87% | 20 |
| Aug 25, 2025 | 158.96 | 159.26 | 157.50 | 157.82 | 157.82 | -0.33% | 209 |