Palo Alto Networks, Inc. (BIT:1PANW)
Italy · Delayed Price · Currency is EUR 335.50
-8.10 (-2.36%)
At close: Sep 25, 2026
BIT:1PANW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 343.30 | 343.30 | 329.75 | 335.50 | 335.50 | -2.36% | 586 |
| Sep 24, 2026 | 343.15 | 344.25 | 341.45 | 343.60 | 343.60 | 0.73% | 350 |
| Sep 23, 2026 | 328.95 | 341.10 | 328.95 | 341.10 | 341.10 | 6.38% | 263 |
| Sep 22, 2026 | 328.05 | 329.95 | 319.10 | 320.65 | 320.65 | -1.20% | 488 |
| Sep 21, 2026 | 317.00 | 323.50 | 316.00 | 324.55 | 324.55 | 3.56% | 107 |
| Sep 18, 2026 | 327.50 | 327.80 | 313.45 | 313.40 | 313.40 | -4.51% | 146 |
| Sep 17, 2026 | 331.30 | 332.00 | 319.00 | 328.20 | 328.20 | -0.49% | 380 |
| Sep 16, 2026 | 326.05 | 329.00 | 322.55 | 329.80 | 329.80 | 2.14% | 323 |
| Sep 15, 2026 | 320.30 | 324.00 | 319.45 | 322.90 | 322.90 | 0.02% | 48 |
| Sep 14, 2026 | 292.35 | 322.90 | 292.20 | 322.85 | 322.85 | 13.50% | 582 |
| Sep 11, 2026 | 293.65 | 293.65 | 284.05 | 284.45 | 284.45 | -3.05% | 145 |
| Sep 10, 2026 | 284.35 | 284.35 | 284.35 | 293.40 | 293.40 | 2.14% | 9 |
| Sep 9, 2026 | 290.10 | 291.05 | 288.20 | 287.25 | 287.25 | -0.40% | 323 |
| Sep 8, 2026 | 286.30 | 288.40 | 283.30 | 288.40 | 288.40 | 1.28% | 261 |
| Sep 7, 2026 | 289.75 | 291.20 | 284.50 | 284.75 | 284.75 | 0.16% | 57 |
| Sep 4, 2026 | 283.75 | 288.70 | 283.75 | 284.30 | 284.30 | 0.26% | 98 |
| Sep 3, 2026 | 284.60 | 286.00 | 280.00 | 283.55 | 283.55 | -0.68% | 75 |
| Sep 2, 2026 | 310.60 | 310.60 | 284.00 | 285.50 | 285.50 | -8.33% | 749 |
| Sep 1, 2026 | 329.40 | 330.60 | 310.60 | 311.45 | 311.45 | -3.61% | 264 |
| Aug 31, 2026 | 321.35 | 329.25 | 317.85 | 323.10 | 323.10 | 0.70% | 182 |
| Aug 28, 2026 | 328.75 | 334.65 | 306.20 | 320.85 | 320.85 | -1.06% | 309 |
| Aug 27, 2026 | 302.40 | 326.90 | 302.30 | 324.30 | 324.30 | 11.83% | 599 |
| Aug 26, 2026 | 288.55 | 291.85 | 281.00 | 290.00 | 290.00 | -2.13% | 255 |
| Aug 25, 2026 | 302.45 | 304.20 | 296.30 | 296.30 | 296.30 | -1.45% | 49 |
| Aug 24, 2026 | 306.50 | 307.25 | 298.20 | 300.65 | 300.65 | -0.51% | 207 |
| Aug 21, 2026 | 298.90 | 301.40 | 298.90 | 302.20 | 302.20 | 0.23% | 162 |
| Aug 20, 2026 | 308.60 | 308.60 | 296.40 | 301.50 | 301.50 | -2.03% | 448 |
| Aug 19, 2026 | 322.05 | 323.25 | 301.55 | 307.75 | 307.75 | -3.54% | 139 |
| Aug 18, 2026 | 323.50 | 325.50 | 319.05 | 319.05 | 319.05 | -2.43% | 340 |
| Aug 17, 2026 | 330.65 | 332.75 | 321.50 | 327.00 | 327.00 | -1.65% | 295 |
| Aug 14, 2026 | 343.80 | 345.20 | 332.85 | 332.50 | 332.50 | -1.77% | 228 |
| Aug 13, 2026 | 335.50 | 344.90 | 335.40 | 338.50 | 338.50 | 1.73% | 442 |
| Aug 12, 2026 | 333.30 | 333.30 | 328.20 | 332.75 | 332.75 | 0.45% | 352 |
| Aug 11, 2026 | 333.75 | 336.35 | 331.25 | 331.25 | 331.25 | 0.35% | 359 |
| Aug 10, 2026 | 315.65 | 330.10 | 315.65 | 330.10 | 330.10 | 4.84% | 184 |
| Aug 7, 2026 | 315.75 | 323.85 | 313.75 | 314.85 | 314.85 | 1.98% | 66 |
| Aug 6, 2026 | 316.50 | 318.40 | 298.15 | 308.75 | 308.75 | -2.00% | 823 |
| Aug 5, 2026 | 320.00 | 330.75 | 315.05 | 315.05 | 315.05 | 0.53% | 2,025 |
| Aug 4, 2026 | 305.70 | 313.35 | 302.00 | 313.40 | 313.40 | 6.85% | 257 |
| Aug 3, 2026 | 299.45 | 299.60 | 290.50 | 293.30 | 293.30 | 3.60% | 454 |
| Jul 31, 2026 | 283.75 | 289.80 | 281.10 | 283.10 | 283.10 | 2.13% | 555 |
| Jul 30, 2026 | 279.80 | 279.80 | 276.75 | 277.20 | 277.20 | 0.27% | 79 |
| Jul 29, 2026 | 281.50 | 282.95 | 275.60 | 276.45 | 276.45 | -1.55% | 299 |
| Jul 28, 2026 | 278.65 | 280.80 | 273.00 | 280.80 | 280.80 | -2.16% | 49 |
| Jul 27, 2026 | 287.60 | 287.70 | 286.45 | 287.00 | 287.00 | 0.28% | 59 |
| Jul 24, 2026 | 288.75 | 290.60 | 285.10 | 286.20 | 286.20 | 0.28% | 116 |
| Jul 23, 2026 | 296.00 | 296.80 | 284.05 | 285.40 | 285.40 | -2.81% | 186 |
| Jul 22, 2026 | 301.25 | 303.40 | 289.35 | 293.65 | 293.65 | -0.20% | 257 |
| Jul 21, 2026 | 307.25 | 311.10 | 295.05 | 294.25 | 294.25 | -6.20% | 456 |
| Jul 20, 2026 | 313.00 | 316.70 | 309.40 | 313.70 | 313.70 | -1.32% | 501 |