BIT:1PANW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	151.54	151.54	151.54	156.52	156.52	4.89%	1
Apr 24, 2026	149.14	149.14	149.14	149.22	149.22	0.95%	7
Apr 23, 2026	151.50	152.62	147.00	147.82	147.82	-3.18%	377
Apr 22, 2026	150.60	152.66	149.66	152.68	152.68	1.98%	220
Apr 21, 2026	145.72	150.20	145.72	149.72	149.72	4.86%	119
Apr 20, 2026	142.36	143.32	141.26	142.78	142.78	0.54%	152
Apr 17, 2026	142.00	143.92	142.00	142.02	142.02	0.04%	287
Apr 16, 2026	140.62	142.00	140.62	141.96	141.96	2.72%	73
Apr 15, 2026	137.14	138.44	137.14	138.20	138.20	1.54%	232
Apr 14, 2026	137.72	137.72	137.66	136.10	136.10	-0.15%	101
Apr 13, 2026	133.16	136.04	133.00	136.30	136.30	3.46%	598
Apr 10, 2026	143.60	146.66	129.82	131.74	131.74	-7.54%	398
Apr 9, 2026	148.16	148.16	143.12	142.48	142.48	-4.44%	118
Apr 8, 2026	149.36	152.48	148.20	149.10	149.10	6.93%	404
Apr 7, 2026	139.58	139.58	139.58	139.44	139.44	-0.71%	2
Apr 2, 2026	138.38	138.86	138.38	140.44	140.44	1.86%	91
Apr 1, 2026	139.74	140.46	137.20	137.88	137.88	0.41%	40
Mar 31, 2026	136.22	137.06	135.00	137.32	137.32	-0.51%	215
Mar 30, 2026	128.84	132.94	128.84	138.02	138.02	7.84%	130
Mar 27, 2026	132.14	132.14	125.90	127.98	127.98	-5.73%	91
Mar 26, 2026	131.24	136.92	131.24	135.76	135.76	0.94%	114
Mar 25, 2026	136.34	136.66	136.34	134.50	134.50	-1.65%	34
Mar 24, 2026	141.64	141.64	136.72	136.76	136.76	-3.06%	82
Mar 23, 2026	140.28	142.70	139.42	141.08	141.08	-0.94%	137
Mar 20, 2026	145.40	145.40	145.32	142.42	142.42	-3.02%	40
Mar 19, 2026	147.60	149.00	147.60	146.86	146.86	-0.45%	64
Mar 18, 2026	147.12	147.52	145.08	147.52	147.52	0.44%	182
Mar 17, 2026	145.76	145.76	144.96	146.88	146.88	0.74%	18
Mar 16, 2026	146.38	146.50	145.50	145.80	145.80	0.04%	46
Mar 13, 2026	146.50	146.50	146.50	145.74	145.74	0.15%	150
Mar 12, 2026	142.68	145.62	142.24	145.52	145.52	2.59%	347
Mar 11, 2026	143.02	144.50	141.90	141.84	141.84	-0.18%	48
Mar 10, 2026	142.74	142.74	140.12	142.10	142.10	-0.63%	45
Mar 9, 2026	140.50	144.14	140.50	143.00	143.00	1.63%	317
Mar 6, 2026	140.32	141.02	138.04	140.70	140.70	0.33%	231
Mar 5, 2026	137.98	141.10	136.42	140.24	140.24	2.54%	77
Mar 4, 2026	133.80	136.76	133.58	136.76	136.76	2.43%	112
Mar 3, 2026	127.26	131.70	127.26	133.52	133.52	4.39%	172
Mar 2, 2026	125.04	126.56	125.00	127.90	127.90	3.05%	145
Feb 27, 2026	126.92	126.92	122.20	124.12	124.12	-1.87%	122
Feb 26, 2026	123.26	127.92	123.20	126.48	126.48	4.43%	456
Feb 25, 2026	120.98	121.62	119.26	121.12	121.12	-1.00%	289
Feb 24, 2026	123.00	124.00	118.74	122.34	122.34	-0.15%	277
Feb 23, 2026	125.00	127.56	122.52	122.52	122.52	-7.95%	773