Skip to main content
logo
Palo Alto Networks, Inc. (BIT:1PANW)
Italy flag Italy · Delayed Price · Currency is EUR
241.80
-2.00 (-0.82%)
Last updated: Jun 16, 2026, 3:30 PM CET

BIT:1PANW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 2026241.15241.15241.10241.80241.80-125
Jun 16, 2026243.50243.50241.40241.80241.80-0.82%20
Jun 15, 2026245.75245.80242.65243.80243.801.39%210
Jun 12, 2026240.25242.95235.60240.45240.452.28%391
Jun 11, 2026227.20229.90227.20235.10235.103.02%90
Jun 10, 2026220.60225.60219.15228.20228.202.65%102
Jun 9, 2026229.70229.70225.00222.30222.30-4.28%76
Jun 8, 2026234.40236.40234.35232.25232.25-2.76%277
Jun 5, 2026238.00241.00238.00238.85238.852.89%317
Jun 4, 2026238.20239.00233.00232.15232.15-5.46%486
Jun 3, 2026246.00251.15240.50245.55245.55-2.02%520
Jun 2, 2026256.85258.20247.75250.60250.60-0.67%507
Jun 1, 2026243.65252.75243.00252.30252.308.63%422
May 29, 2026223.50233.80219.85232.25232.255.50%551
May 28, 2026215.15218.20215.15220.15220.153.14%26
May 27, 2026215.65217.35210.80213.45213.45-4.13%389
May 26, 2026226.30226.30216.80222.65222.65-2.17%176
May 25, 2026227.05227.70224.90227.60227.602.18%34
May 22, 2026218.90221.00218.05222.75222.753.29%346
May 21, 2026211.70217.00208.90215.65215.650.87%233
May 20, 2026206.50213.80197.78213.80213.801.33%611
May 19, 2026213.30214.05211.00211.00211.000.52%314
May 18, 2026208.00215.00203.70209.90209.901.77%329
May 15, 2026202.00206.25201.25206.25206.251.00%581
May 14, 2026193.40204.40193.40204.20204.209.63%493
May 13, 2026183.00186.82181.00186.26186.262.00%577
May 12, 2026180.24183.84179.80182.60182.602.08%286
May 11, 2026175.00178.50174.48178.88178.883.34%321
May 8, 2026167.00173.10164.82173.10173.103.47%326
May 7, 2026159.74168.36159.74167.30167.307.55%555
May 6, 2026156.50156.68153.78155.56155.56-1.03%259
May 5, 2026158.22159.54155.04157.18157.18-1.22%316
May 4, 2026154.98159.12154.68159.12159.124.81%193
Apr 30, 2026154.06154.06150.28151.82151.82-0.95%122
Apr 29, 2026154.60155.00152.74153.28153.28-1.41%93
Apr 28, 2026155.84158.24155.50155.48155.48-0.66%340
Apr 27, 2026151.54151.54151.54156.52156.524.89%1
Apr 24, 2026149.14149.14149.14149.22149.220.95%7
Apr 23, 2026151.50152.62147.00147.82147.82-3.18%377
Apr 22, 2026150.60152.66149.66152.68152.681.98%220
Apr 21, 2026145.72150.20145.72149.72149.724.86%119
Apr 20, 2026142.36143.32141.26142.78142.780.54%152
Apr 17, 2026142.00143.92142.00142.02142.020.04%287
Apr 16, 2026140.62142.00140.62141.96141.962.72%73
Apr 15, 2026137.14138.44137.14138.20138.201.54%232
Apr 14, 2026137.72137.72137.66136.10136.10-0.15%101
Apr 13, 2026133.16136.04133.00136.30136.303.46%598
Apr 10, 2026143.60146.66129.82131.74131.74-7.54%398
Apr 9, 2026148.16148.16143.12142.48142.48-4.44%118
Apr 8, 2026149.36152.48148.20149.10149.106.93%404