Skip to main content
logo
Palo Alto Networks, Inc. (BMV:PANW)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,103.00
-16.94 (-0.54%)
At close: Aug 8, 2025, 2:00 PM CST

Palo Alto Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20253,160.003,160.003,103.003,103.00--0.54%383
Aug 7, 20253,165.003,165.003,094.993,119.94--3.08%1,261
Aug 6, 20253,200.003,260.003,180.003,219.00-1.23%1,294
Aug 5, 20253,360.003,360.003,160.003,180.00--1.62%6,656
Aug 4, 20253,271.003,271.003,210.003,232.38--1.45%499
Aug 1, 20253,265.403,314.003,172.063,280.00--0.34%1,032
Jul 31, 20253,335.003,340.003,270.233,291.17--3.99%2,007
Jul 30, 20253,400.003,486.913,335.003,427.81--6.85%4,744
Jul 29, 20253,920.003,920.003,634.253,680.00--3.97%722
Jul 28, 20253,783.003,832.303,783.003,832.30-1.30%1,138
Jul 25, 20253,747.473,805.003,747.473,783.00-1.52%285
Jul 24, 20253,726.503,726.503,726.503,726.50-1.26%414
Jul 23, 20253,680.003,680.003,680.003,680.00--175
Jul 22, 20253,701.003,750.003,675.003,680.00--1.23%217
Jul 21, 20253,716.003,780.003,716.003,726.00-1.86%257
Jul 18, 20253,670.003,670.003,658.003,658.00--0.46%1,587
Jul 17, 20253,683.403,698.003,675.003,675.00-1.38%1,701
Jul 16, 20253,620.503,624.803,620.503,624.80-0.13%21
Jul 15, 20253,600.003,640.003,590.003,620.00-1.33%1,031
Jul 14, 20253,519.003,595.003,519.003,572.53-2.25%2,045
Jul 11, 20253,574.703,574.703,489.893,494.00--2.79%3,070
Jul 10, 20253,681.003,681.003,565.003,594.18--6.03%807
Jul 9, 20253,770.003,825.003,770.003,825.00-2.46%465
Jul 8, 20253,733.003,733.003,733.003,733.00---
Jul 7, 20253,750.003,764.003,733.003,733.00--0.72%2,690
Jul 4, 20253,760.003,760.003,760.003,760.00--0.27%5
Jul 3, 20253,770.003,774.003,766.003,770.00-2.50%72
Jul 2, 20253,704.003,704.003,678.003,678.00--0.70%1,062
Jul 1, 20253,739.643,739.643,672.003,704.00--3.34%409
Jun 30, 20253,817.003,835.513,817.003,832.00-1.78%4,020
Jun 27, 20253,795.003,802.003,755.003,765.00--1.91%2,758
Jun 26, 20253,899.993,900.003,810.113,838.42--0.41%3,134
Jun 25, 20253,860.003,866.003,840.003,854.16-0.63%3,849
Jun 24, 20253,876.813,888.403,830.003,830.00--1.03%4,911
Jun 23, 20253,870.003,870.003,870.003,870.00-1.38%21
Jun 20, 20253,817.403,817.403,817.403,817.40---
Jun 19, 20253,817.403,817.403,817.403,817.40---
Jun 18, 20253,795.003,817.403,795.003,817.40--0.72%39
Jun 17, 20253,815.003,845.003,815.003,845.00-2.37%1,936
Jun 16, 20253,774.003,774.003,756.003,756.00-1.24%78
Jun 13, 20253,750.003,750.003,710.003,710.00--0.80%217
Jun 12, 20253,740.003,740.003,740.003,740.00---
Jun 11, 20253,740.003,740.003,740.003,740.00---
Jun 10, 20253,740.003,740.003,724.003,740.00--0.21%31
Jun 9, 20253,748.003,748.003,748.003,748.00--1.76%22
Jun 6, 20253,820.003,822.003,815.003,815.00--0.13%1,213
Jun 5, 20253,777.383,820.003,777.383,820.00-2.47%6,634
Jun 4, 20253,775.003,775.003,728.003,728.00--1.64%774
Jun 3, 20253,750.003,804.003,750.003,790.00-1.61%157
Jun 2, 20253,744.803,744.803,716.003,730.00-1.47%242