Palo Alto Networks, Inc. (BIT:1PANW)
Italy · Delayed Price · Currency is EUR 305.05
-10.10 (-3.20%)
At close: Jul 7, 2026
BIT:1PANW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 314.00 | 319.85 | 301.60 | 305.05 | 305.05 | -3.20% | 332 |
| Jul 6, 2026 | 305.15 | 318.35 | 297.40 | 315.15 | 315.15 | 4.01% | 214 |
| Jul 3, 2026 | 299.75 | 307.50 | 296.15 | 303.00 | 303.00 | -0.62% | 208 |
| Jul 2, 2026 | 307.50 | 310.50 | 303.30 | 304.90 | 304.90 | -2.34% | 178 |
| Jul 1, 2026 | 300.35 | 312.20 | 299.75 | 312.20 | 312.20 | 5.35% | 104 |
| Jun 30, 2026 | 290.85 | 296.00 | 285.90 | 296.35 | 296.35 | 2.95% | 260 |
| Jun 29, 2026 | 268.15 | 288.00 | 266.75 | 287.85 | 287.85 | 10.08% | 348 |
| Jun 26, 2026 | 257.95 | 261.55 | 250.40 | 261.50 | 261.50 | 1.61% | 367 |
| Jun 25, 2026 | 249.35 | 259.10 | 249.35 | 257.35 | 257.35 | 1.78% | 575 |
| Jun 24, 2026 | 256.75 | 256.75 | 250.95 | 252.85 | 252.85 | -0.69% | 220 |
| Jun 23, 2026 | 249.15 | 254.60 | 247.90 | 254.60 | 254.60 | 0.79% | 352 |
| Jun 22, 2026 | 252.85 | 257.65 | 250.80 | 252.60 | 252.60 | 1.55% | 191 |
| Jun 19, 2026 | 248.15 | 251.50 | 248.15 | 248.75 | 248.75 | 1.22% | 109 |
| Jun 18, 2026 | 245.75 | 247.00 | 245.15 | 245.75 | 245.75 | 1.63% | 141 |
| Jun 17, 2026 | 241.15 | 241.15 | 241.10 | 241.80 | 241.80 | - | 125 |
| Jun 16, 2026 | 243.50 | 243.50 | 241.40 | 241.80 | 241.80 | -0.82% | 20 |
| Jun 15, 2026 | 245.75 | 245.80 | 242.65 | 243.80 | 243.80 | 1.39% | 210 |
| Jun 12, 2026 | 240.25 | 242.95 | 235.60 | 240.45 | 240.45 | 2.28% | 391 |
| Jun 11, 2026 | 227.20 | 229.90 | 227.20 | 235.10 | 235.10 | 3.02% | 90 |
| Jun 10, 2026 | 220.60 | 225.60 | 219.15 | 228.20 | 228.20 | 2.65% | 102 |
| Jun 9, 2026 | 229.70 | 229.70 | 225.00 | 222.30 | 222.30 | -4.28% | 76 |
| Jun 8, 2026 | 234.40 | 236.40 | 234.35 | 232.25 | 232.25 | -2.76% | 277 |
| Jun 5, 2026 | 238.00 | 241.00 | 238.00 | 238.85 | 238.85 | 2.89% | 317 |
| Jun 4, 2026 | 238.20 | 239.00 | 233.00 | 232.15 | 232.15 | -5.46% | 486 |
| Jun 3, 2026 | 246.00 | 251.15 | 240.50 | 245.55 | 245.55 | -2.02% | 520 |
| Jun 2, 2026 | 256.85 | 258.20 | 247.75 | 250.60 | 250.60 | -0.67% | 507 |
| Jun 1, 2026 | 243.65 | 252.75 | 243.00 | 252.30 | 252.30 | 8.63% | 422 |
| May 29, 2026 | 223.50 | 233.80 | 219.85 | 232.25 | 232.25 | 5.50% | 551 |
| May 28, 2026 | 215.15 | 218.20 | 215.15 | 220.15 | 220.15 | 3.14% | 26 |
| May 27, 2026 | 215.65 | 217.35 | 210.80 | 213.45 | 213.45 | -4.13% | 389 |
| May 26, 2026 | 226.30 | 226.30 | 216.80 | 222.65 | 222.65 | -2.17% | 176 |
| May 25, 2026 | 227.05 | 227.70 | 224.90 | 227.60 | 227.60 | 2.18% | 34 |
| May 22, 2026 | 218.90 | 221.00 | 218.05 | 222.75 | 222.75 | 3.29% | 346 |
| May 21, 2026 | 211.70 | 217.00 | 208.90 | 215.65 | 215.65 | 0.87% | 233 |
| May 20, 2026 | 206.50 | 213.80 | 197.78 | 213.80 | 213.80 | 1.33% | 611 |
| May 19, 2026 | 213.30 | 214.05 | 211.00 | 211.00 | 211.00 | 0.52% | 314 |
| May 18, 2026 | 208.00 | 215.00 | 203.70 | 209.90 | 209.90 | 1.77% | 329 |
| May 15, 2026 | 202.00 | 206.25 | 201.25 | 206.25 | 206.25 | 1.00% | 581 |
| May 14, 2026 | 193.40 | 204.40 | 193.40 | 204.20 | 204.20 | 9.63% | 493 |
| May 13, 2026 | 183.00 | 186.82 | 181.00 | 186.26 | 186.26 | 2.00% | 577 |
| May 12, 2026 | 180.24 | 183.84 | 179.80 | 182.60 | 182.60 | 2.08% | 286 |
| May 11, 2026 | 175.00 | 178.50 | 174.48 | 178.88 | 178.88 | 3.34% | 321 |
| May 8, 2026 | 167.00 | 173.10 | 164.82 | 173.10 | 173.10 | 3.47% | 326 |
| May 7, 2026 | 159.74 | 168.36 | 159.74 | 167.30 | 167.30 | 7.55% | 555 |
| May 6, 2026 | 156.50 | 156.68 | 153.78 | 155.56 | 155.56 | -1.03% | 259 |
| May 5, 2026 | 158.22 | 159.54 | 155.04 | 157.18 | 157.18 | -1.22% | 316 |
| May 4, 2026 | 154.98 | 159.12 | 154.68 | 159.12 | 159.12 | 4.81% | 193 |
| Apr 30, 2026 | 154.06 | 154.06 | 150.28 | 151.82 | 151.82 | -0.95% | 122 |
| Apr 29, 2026 | 154.60 | 155.00 | 152.74 | 153.28 | 153.28 | -1.41% | 93 |
| Apr 28, 2026 | 155.84 | 158.24 | 155.50 | 155.48 | 155.48 | -0.66% | 340 |