Palo Alto Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	14.97	14.99	14.71	14.75	14.75	0.61%	6,432
Mar 18, 2026	14.65	14.87	14.60	14.66	14.66	-1.41%	25,082
Mar 17, 2026	14.21	14.87	14.21	14.87	14.87	2.91%	541
Mar 16, 2026	14.61	14.74	14.45	14.45	14.45	4.94%	20,308
Mar 13, 2026	14.70	14.79	13.77	13.77	13.77	-4.44%	15,014
Mar 12, 2026	14.35	14.66	14.13	14.41	14.41	1.48%	15,209
Mar 11, 2026	13.92	14.30	13.92	14.20	14.20	2.45%	8,194
Mar 10, 2026	13.86	14.27	13.86	13.86	13.86	-2.05%	5,252
Mar 9, 2026	14.50	14.50	14.15	14.15	14.15	-3.68%	17,657
Mar 6, 2026	14.26	14.69	14.11	14.69	14.69	4.70%	1,634
Mar 5, 2026	13.89	14.38	13.87	14.03	14.03	3.85%	6,244
Mar 4, 2026	13.66	13.93	13.50	13.51	13.51	0.22%	3,024
Mar 3, 2026	12.97	13.73	12.97	13.48	13.48	4.50%	21,761
Mar 2, 2026	12.86	13.06	12.75	12.90	12.90	4.12%	7,403
Feb 27, 2026	12.72	12.72	12.39	12.39	12.39	-5.99%	308,554
Feb 26, 2026	12.35	13.18	12.35	13.18	13.18	7.94%	4,482
Feb 25, 2026	12.29	12.35	12.06	12.21	12.21	-0.33%	4,966
Feb 24, 2026	12.48	12.63	11.99	12.25	12.25	-0.57%	2,897
Feb 23, 2026	12.84	12.84	12.32	12.32	12.32	-3.52%	26,690
Feb 20, 2026	13.28	13.60	12.77	12.77	12.77	-2.82%	9,043
Feb 19, 2026	13.37	13.37	12.90	13.14	13.14	-0.38%	912
Feb 18, 2026	13.49	13.49	13.19	13.19	13.19	-3.72%	3,892
Feb 13, 2026	14.22	14.80	13.70	13.70	13.70	-2.14%	3,533
Feb 12, 2026	14.34	14.40	13.74	14.00	14.00	-0.43%	8,878
Feb 11, 2026	13.93	14.51	13.93	14.06	14.06	-1.13%	12,114
Feb 10, 2026	14.60	14.63	14.22	14.22	14.22	0.35%	1,836
Feb 9, 2026	13.84	14.43	13.77	14.17	14.17	4.19%	2,261
Feb 6, 2026	13.83	13.88	13.32	13.60	13.60	-	15,377
Feb 5, 2026	14.38	14.48	13.60	13.60	13.60	-4.76%	1,028
Feb 4, 2026	14.49	14.61	14.00	14.28	14.28	-0.42%	26,364
Feb 3, 2026	15.30	15.30	14.28	14.34	14.34	-5.66%	8,352
Feb 2, 2026	15.58	15.60	15.20	15.20	15.20	-1.43%	1,539
Jan 30, 2026	15.37	15.55	15.15	15.42	15.42	2.46%	5,257
Jan 29, 2026	15.65	15.82	14.95	15.05	15.05	-4.69%	7,787
Jan 28, 2026	16.04	16.13	15.79	15.79	15.79	-0.57%	10,157
Jan 27, 2026	16.40	16.46	15.88	15.88	15.88	-0.31%	10,886
Jan 26, 2026	15.94	16.28	15.85	15.93	15.93	1.21%	27,187
Jan 23, 2026	15.73	16.26	15.73	15.74	15.74	-1.07%	3,575
Jan 22, 2026	16.20	16.26	15.91	15.91	15.91	-0.38%	3,093
Jan 21, 2026	16.37	16.40	15.92	15.97	15.97	-2.68%	4,921
Jan 20, 2026	16.52	16.77	16.41	16.41	16.41	4.19%	12,650
Jan 19, 2026	16.15	17.75	15.75	15.75	15.75	-2.48%	1,454
Jan 16, 2026	16.83	16.96	16.15	16.15	16.15	-2.71%	1,474
Jan 15, 2026	17.31	17.34	16.60	16.60	16.60	-2.58%	38,989
Jan 14, 2026	16.82	17.22	16.82	17.04	17.04	0.53%	384
Jan 13, 2026	16.95	17.26	16.82	16.95	16.95	1.01%	4,107
Jan 12, 2026	16.82	17.00	16.75	16.78	16.78	-0.12%	2,537
Jan 9, 2026	17.10	17.20	16.75	16.80	16.80	-1.23%	1,201
Jan 8, 2026	17.53	17.53	17.01	17.01	17.01	-1.96%	28,798
Jan 7, 2026	16.76	17.64	16.76	17.35	17.35	4.71%	11,685