Skip to main content
logo
Palo Alto Networks, Inc. (ETR:5AP)
Germany flag Germany · Delayed Price · Currency is EUR
174.34
+2.60 (1.51%)
At close: Sep 18, 2025

Palo Alto Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 2025174.56176.24174.56175.30175.300.27%2,796
Sep 18, 2025172.94175.52172.14174.82174.822.84%6,568
Sep 17, 2025169.80171.94169.70170.00170.000.28%1,613
Sep 16, 2025170.48171.06168.28169.52169.52-0.54%1,996
Sep 15, 2025167.70170.82167.14170.44170.440.77%1,018
Sep 12, 2025168.52170.66168.36169.14169.14-0.74%1,469
Sep 11, 2025168.78170.40168.28170.40170.40-0.16%1,326
Sep 10, 2025168.98172.54168.66170.68170.681.22%1,160
Sep 9, 2025168.00168.62166.96168.62168.620.46%1,136
Sep 8, 2025166.10168.38166.02167.84167.841.99%1,937
Sep 5, 2025164.62166.96163.60164.56164.56-0.29%1,545
Sep 4, 2025164.44165.04162.72165.04165.040.67%506
Sep 3, 2025163.20164.42162.14163.94163.941.01%910
Sep 2, 2025163.08163.92160.70162.30162.30-0.77%1,816
Sep 1, 2025162.42163.56161.78163.56163.560.45%1,138
Aug 29, 2025163.30165.00162.58162.82162.820.58%1,361
Aug 28, 2025160.96162.80160.48161.88161.880.48%13,257
Aug 27, 2025159.02161.44159.02161.10161.101.37%1,226
Aug 26, 2025158.38159.90157.70158.92158.920.82%1,612
Aug 25, 2025158.58159.28155.90157.62157.62-0.57%1,493
Aug 22, 2025157.40159.94157.40158.52158.521.67%1,953
Aug 21, 2025159.12159.12155.30155.92155.92-2.51%2,310
Aug 20, 2025154.94159.94154.94159.94159.941.43%2,345
Aug 19, 2025159.18161.72156.68157.68157.684.88%5,576
Aug 18, 2025153.78154.98149.76150.34150.340.52%6,505
Aug 15, 2025149.30150.02148.66149.56149.56-0.47%2,124
Aug 14, 2025151.68152.08149.84150.26150.26-0.66%2,454
Aug 13, 2025152.24154.48150.70151.26151.261.57%3,805
Aug 12, 2025147.20149.20146.16148.92148.921.51%3,229
Aug 11, 2025144.36147.18143.42146.70146.702.07%1,688
Aug 8, 2025144.52145.92143.60143.72143.72-0.18%2,421
Aug 7, 2025146.26149.00143.82143.98143.98-1.91%4,465
Aug 6, 2025147.14147.58145.16146.78146.78-0.57%1,223
Aug 5, 2025148.64149.04146.64147.62147.620.15%1,163
Aug 4, 2025150.94152.00147.34147.40147.40-1.37%2,970
Aug 1, 2025151.84152.54146.12149.44149.44-1.84%2,996
Jul 31, 2025160.64163.12151.50152.24152.24-4.90%6,292
Jul 30, 2025168.58169.00154.28160.08160.08-10.24%5,027
Jul 29, 2025177.36182.46176.64178.34178.341.96%2,434
Jul 28, 2025175.00175.16174.32174.92174.920.32%598
Jul 25, 2025171.34175.00170.80174.36174.362.44%543
Jul 24, 2025169.40170.60169.00170.20170.200.75%800
Jul 23, 2025168.44168.94166.14168.94168.940.76%930
Jul 22, 2025171.36171.92167.44167.66167.66-2.18%1,147
Jul 21, 2025168.34171.80167.54171.40171.401.90%1,360
Jul 18, 2025169.28170.68167.84168.20168.20-0.87%2,204
Jul 17, 2025165.84169.74165.62169.68169.683.44%1,078
Jul 16, 2025164.38167.00163.50164.04164.04-0.89%1,599
Jul 15, 2025163.66165.78163.34165.52165.521.70%1,245
Jul 14, 2025159.80162.76158.30162.76162.760.23%2,542