Skip to main content
logo
Palo Alto Networks, Inc. (BMV:PANW)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,852.28
-7.22 (-0.25%)
Last updated: Feb 10, 2026, 12:27 PM CST

Palo Alto Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 20262,800.002,860.502,770.002,859.502,859.504.74%359
Feb 6, 20262,665.002,750.002,665.002,730.002,730.001.11%4,280
Feb 5, 20262,811.002,846.772,700.002,700.002,700.00-5.96%1,408
Feb 4, 20262,840.002,871.032,830.002,871.032,871.030.39%297
Feb 3, 20262,940.002,940.002,860.002,860.002,860.00-7.39%737
Jan 30, 20263,072.003,093.363,072.003,088.193,088.193.01%726
Jan 29, 20263,100.003,100.002,970.002,998.002,998.00-6.02%358
Jan 28, 20263,190.003,190.003,190.003,190.003,190.000.85%906
Jan 27, 20263,158.253,179.413,148.153,163.243,163.240.48%829
Jan 26, 20263,135.003,148.003,135.003,148.003,148.000.41%101
Jan 23, 20263,205.003,205.003,122.803,135.003,135.00-1.42%284
Jan 22, 20263,188.003,188.003,180.003,180.003,180.000.95%319
Jan 21, 20263,208.103,208.103,150.003,150.003,150.00-3.20%76
Jan 20, 20263,320.003,325.003,254.003,254.003,254.00-1.84%419
Jan 16, 20263,280.003,315.003,280.003,315.003,315.00-1.34%117
Jan 15, 20263,407.003,407.003,360.003,360.003,360.00-0.53%42
Jan 14, 20263,371.503,378.003,362.003,378.003,378.00-0.65%185
Jan 13, 20263,398.003,400.003,393.003,400.003,400.000.74%402
Jan 12, 20263,550.003,550.003,375.003,375.003,375.00-0.15%2,563
Jan 9, 20263,392.003,392.003,380.003,380.003,380.00-0.94%583
Jan 8, 20263,418.003,422.263,412.003,412.003,412.00-2.23%838
Jan 7, 20263,392.003,520.003,392.003,490.003,490.004.63%792
Jan 6, 20263,285.003,340.003,285.003,335.513,335.511.82%239
Jan 5, 20263,304.283,304.283,264.553,276.003,276.003.02%236
Jan 2, 20263,250.003,250.003,180.003,180.003,180.00-5.47%827
Dec 30, 20253,364.103,364.103,364.103,364.103,364.100.12%149
Dec 29, 20253,379.003,379.003,350.003,360.003,360.00-0.33%89
Dec 26, 20253,371.003,380.003,371.003,371.003,371.000.42%2,071
Dec 24, 20253,342.003,357.003,342.003,357.003,357.00-0.51%200
Dec 23, 20253,374.143,374.143,374.143,374.143,374.14-0.94%445
Dec 22, 20253,387.003,415.003,387.003,406.003,406.001.34%4,581
Dec 19, 20253,400.003,400.003,361.003,361.003,361.000.96%23
Dec 17, 20253,351.003,351.003,329.003,329.003,329.00-0.63%35
Dec 15, 20253,350.003,350.003,350.003,350.003,350.00-3.14%6
Dec 11, 20253,480.003,480.003,425.003,458.653,458.65-1.66%19,927
Dec 10, 20253,517.003,517.003,517.003,517.003,517.00-2.22%585
Dec 5, 20253,568.263,612.003,568.263,597.003,597.001.12%318
Dec 4, 20253,545.503,557.003,545.503,557.003,557.000.93%277
Dec 3, 20253,435.003,550.003,435.003,524.203,524.200.69%232
Dec 2, 20253,500.003,500.003,500.003,500.003,500.001.89%84
Dec 1, 20253,400.003,469.993,400.003,435.003,435.00-1.29%613
Nov 28, 20253,460.003,485.003,460.003,479.983,479.982.20%791
Nov 26, 20253,418.003,418.003,390.003,405.003,405.00-0.15%115
Nov 25, 20253,362.003,410.003,362.003,410.003,410.000.29%364
Nov 24, 20253,470.003,470.003,400.003,400.003,400.000.44%213
Nov 21, 20253,352.003,405.003,352.003,385.003,385.00-0.63%115
Nov 20, 20253,611.003,611.003,385.003,406.523,406.52-7.28%1,656
Nov 19, 20253,670.003,695.003,670.003,674.003,674.00-2.31%820
Nov 14, 20253,620.003,788.003,620.003,761.003,761.002.95%780
Nov 13, 20253,800.003,800.003,622.603,653.303,653.30-5.52%566