Skip to main content
logo
Palo Alto Networks, Inc. (BMV:PANW)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,920.00
-46.80 (-1.18%)
Last updated: Oct 10, 2025, 10:02 AM CST

Palo Alto Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,967.003,967.003,870.003,870.003,870.00-2.44%2,266
Oct 9, 20253,980.003,980.003,962.503,966.803,966.80-0.64%136
Oct 8, 20253,977.003,993.003,960.003,992.233,992.233.69%2,639
Oct 7, 20253,903.003,903.003,850.003,850.003,850.00-1.33%674
Oct 6, 20253,900.003,915.003,873.633,902.003,902.002.41%1,114
Oct 3, 20253,845.003,845.003,810.003,810.003,810.00-0.50%3,255
Oct 2, 20253,816.003,829.003,816.003,829.003,829.001.03%1,378
Oct 1, 20253,740.003,790.003,710.003,790.003,790.001.39%1,031
Sep 30, 20253,706.003,737.983,696.003,737.983,737.98-0.30%593
Sep 29, 20253,725.223,751.113,725.223,749.333,749.330.92%1,528
Sep 26, 20253,696.893,720.003,696.893,715.003,715.000.95%1,051
Sep 25, 20253,730.003,741.443,673.003,680.113,680.11-0.50%1,768
Sep 24, 20253,770.003,770.003,695.003,698.603,698.60-0.41%205
Sep 23, 20253,746.003,751.503,714.003,714.003,714.00-2.72%10,463
Sep 22, 20253,803.503,818.003,803.503,818.003,818.00-0.05%346
Sep 19, 20253,779.003,832.003,779.003,820.003,820.001.35%642
Sep 18, 20253,780.003,780.003,760.003,769.003,769.001.75%155
Sep 17, 20253,676.203,710.643,676.203,704.263,704.260.76%186
Sep 15, 20253,675.003,680.003,672.003,676.203,676.200.44%3,091
Sep 12, 20253,660.143,660.143,660.143,660.143,660.14-291
Sep 11, 20253,650.003,683.003,650.003,660.143,660.140.28%425
Sep 10, 20253,712.003,712.003,644.003,649.993,649.99-0.55%7,679
Sep 9, 20253,670.003,670.003,670.003,670.003,670.00-0.14%3,207
Sep 8, 20253,664.003,677.003,664.003,675.243,675.241.05%780
Sep 5, 20253,615.003,637.233,575.003,637.233,637.230.61%1,216
Sep 4, 20253,550.003,630.003,550.003,615.003,615.000.88%1,612
Sep 3, 20253,567.733,600.003,567.733,583.323,583.320.54%653
Sep 2, 20253,520.123,564.003,520.123,564.003,564.001.68%525
Sep 1, 20253,530.003,530.003,505.003,505.003,505.00-1.28%22
Aug 29, 20253,567.193,567.193,546.003,550.453,550.45-0.16%330
Aug 28, 20253,528.003,556.043,527.003,556.043,556.041.83%1,414
Aug 27, 20253,481.603,500.003,481.603,492.083,492.081.19%926
Aug 25, 20253,410.003,457.003,410.003,451.113,451.11-0.26%1,218
Aug 22, 20253,443.003,487.553,443.003,460.003,460.000.66%907
Aug 21, 20253,424.003,441.003,417.003,437.383,437.38-0.74%1,034
Aug 20, 20253,445.003,513.003,422.003,463.003,463.000.61%5,063
Aug 19, 20253,531.113,545.003,418.003,441.983,441.984.01%6,566
Aug 18, 20253,314.003,330.003,292.003,309.343,309.34-0.25%2,136
Aug 15, 20253,272.503,320.003,269.003,317.583,317.581.46%50,958
Aug 14, 20253,325.003,325.003,270.003,270.003,270.00-0.64%992
Aug 13, 20253,346.003,346.003,280.003,290.973,290.971.13%3,902
Aug 12, 20253,212.003,262.003,210.003,254.113,254.113.08%2,877
Aug 11, 20253,169.003,179.003,156.803,156.803,156.801.73%62
Aug 8, 20253,160.003,160.003,103.003,103.003,103.00-0.54%384
Aug 7, 20253,165.003,165.003,094.993,119.943,119.94-3.08%1,263
Aug 6, 20253,200.003,260.003,180.003,219.003,219.001.23%1,297
Aug 5, 20253,360.003,360.003,160.003,180.003,180.00-1.62%6,656
Aug 4, 20253,271.003,271.003,210.003,232.383,232.38-1.45%499
Aug 1, 20253,265.403,314.003,172.063,280.003,280.00-0.34%1,038
Jul 31, 20253,335.003,340.003,270.233,291.173,291.17-3.99%2,014