Palo Alto Networks, Inc. (ETR:5AP)
Germany · Delayed Price · Currency is EUR 179.48
-6.34 (-3.41%)
At close: Oct 10, 2025
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 185.52 | 187.52 | 181.80 | 181.86 | 181.86 | -2.69% | 1,443 |
| Oct 9, 2025 | 187.66 | 188.10 | 185.66 | 186.88 | 186.88 | 0.57% | 1,593 |
| Oct 8, 2025 | 182.36 | 185.82 | 181.74 | 185.82 | 185.82 | 3.03% | 632 |
| Oct 7, 2025 | 182.40 | 183.50 | 180.26 | 180.36 | 180.36 | -0.35% | 3,445 |
| Oct 6, 2025 | 177.00 | 181.16 | 177.00 | 181.00 | 181.00 | 1.70% | 2,347 |
| Oct 3, 2025 | 178.48 | 180.00 | 177.22 | 177.98 | 177.98 | 1.07% | 1,754 |
| Oct 2, 2025 | 176.00 | 178.42 | 175.72 | 176.10 | 176.10 | 1.69% | 3,245 |
| Oct 1, 2025 | 171.20 | 173.96 | 169.26 | 173.18 | 173.18 | -0.38% | 2,222 |
| Sep 30, 2025 | 173.76 | 175.36 | 172.52 | 173.84 | 173.84 | 0.31% | 2,079 |
| Sep 29, 2025 | 173.16 | 174.46 | 172.88 | 173.30 | 173.30 | 0.17% | 907 |
| Sep 26, 2025 | 173.24 | 173.96 | 171.90 | 173.00 | 173.00 | 0.55% | 3,380 |
| Sep 25, 2025 | 170.58 | 172.72 | 169.38 | 172.06 | 172.06 | -0.34% | 3,191 |
| Sep 24, 2025 | 172.38 | 174.50 | 172.36 | 172.64 | 172.64 | -0.46% | 1,242 |
| Sep 23, 2025 | 175.98 | 177.42 | 172.36 | 173.44 | 173.44 | -1.32% | 1,641 |
| Sep 22, 2025 | 177.54 | 177.64 | 174.96 | 175.76 | 175.76 | 0.26% | 1,111 |
| Sep 19, 2025 | 174.56 | 176.24 | 174.56 | 175.30 | 175.30 | 0.27% | 2,796 |
| Sep 18, 2025 | 172.94 | 175.52 | 172.14 | 174.82 | 174.82 | 2.84% | 6,568 |
| Sep 17, 2025 | 169.80 | 171.94 | 169.70 | 170.00 | 170.00 | 0.28% | 1,613 |
| Sep 16, 2025 | 170.48 | 171.06 | 168.28 | 169.52 | 169.52 | -0.54% | 1,996 |
| Sep 15, 2025 | 167.70 | 170.82 | 167.14 | 170.44 | 170.44 | 0.77% | 1,018 |
| Sep 12, 2025 | 168.52 | 170.66 | 168.36 | 169.14 | 169.14 | -0.74% | 1,469 |
| Sep 11, 2025 | 168.78 | 170.40 | 168.28 | 170.40 | 170.40 | -0.16% | 1,326 |
| Sep 10, 2025 | 168.98 | 172.54 | 168.66 | 170.68 | 170.68 | 1.22% | 1,160 |
| Sep 9, 2025 | 168.00 | 168.62 | 166.96 | 168.62 | 168.62 | 0.46% | 1,136 |
| Sep 8, 2025 | 166.10 | 168.38 | 166.02 | 167.84 | 167.84 | 1.99% | 1,937 |
| Sep 5, 2025 | 164.62 | 166.96 | 163.60 | 164.56 | 164.56 | -0.29% | 1,545 |
| Sep 4, 2025 | 164.44 | 165.04 | 162.72 | 165.04 | 165.04 | 0.67% | 506 |
| Sep 3, 2025 | 163.20 | 164.42 | 162.14 | 163.94 | 163.94 | 1.01% | 910 |
| Sep 2, 2025 | 163.08 | 163.92 | 160.70 | 162.30 | 162.30 | -0.77% | 1,816 |
| Sep 1, 2025 | 162.42 | 163.56 | 161.78 | 163.56 | 163.56 | 0.45% | 1,138 |
| Aug 29, 2025 | 163.30 | 165.00 | 162.58 | 162.82 | 162.82 | 0.58% | 1,361 |
| Aug 28, 2025 | 160.96 | 162.80 | 160.48 | 161.88 | 161.88 | 0.48% | 13,257 |
| Aug 27, 2025 | 159.02 | 161.44 | 159.02 | 161.10 | 161.10 | 1.37% | 1,226 |
| Aug 26, 2025 | 158.38 | 159.90 | 157.70 | 158.92 | 158.92 | 0.82% | 1,612 |
| Aug 25, 2025 | 158.58 | 159.28 | 155.90 | 157.62 | 157.62 | -0.57% | 1,493 |
| Aug 22, 2025 | 157.40 | 159.94 | 157.40 | 158.52 | 158.52 | 1.67% | 1,953 |
| Aug 21, 2025 | 159.12 | 159.12 | 155.30 | 155.92 | 155.92 | -2.51% | 2,310 |
| Aug 20, 2025 | 154.94 | 159.94 | 154.94 | 159.94 | 159.94 | 1.43% | 2,345 |
| Aug 19, 2025 | 159.18 | 161.72 | 156.68 | 157.68 | 157.68 | 4.88% | 5,576 |
| Aug 18, 2025 | 153.78 | 154.98 | 149.76 | 150.34 | 150.34 | 0.52% | 6,505 |
| Aug 15, 2025 | 149.30 | 150.02 | 148.66 | 149.56 | 149.56 | -0.47% | 2,124 |
| Aug 14, 2025 | 151.68 | 152.08 | 149.84 | 150.26 | 150.26 | -0.66% | 2,454 |
| Aug 13, 2025 | 152.24 | 154.48 | 150.70 | 151.26 | 151.26 | 1.57% | 3,805 |
| Aug 12, 2025 | 147.20 | 149.20 | 146.16 | 148.92 | 148.92 | 1.51% | 3,229 |
| Aug 11, 2025 | 144.36 | 147.18 | 143.42 | 146.70 | 146.70 | 2.07% | 1,688 |
| Aug 8, 2025 | 144.52 | 145.92 | 143.60 | 143.72 | 143.72 | -0.18% | 2,421 |
| Aug 7, 2025 | 146.26 | 149.00 | 143.82 | 143.98 | 143.98 | -1.91% | 4,465 |
| Aug 6, 2025 | 147.14 | 147.58 | 145.16 | 146.78 | 146.78 | -0.57% | 1,223 |
| Aug 5, 2025 | 148.64 | 149.04 | 146.64 | 147.62 | 147.62 | 0.15% | 1,163 |
| Aug 4, 2025 | 150.94 | 152.00 | 147.34 | 147.40 | 147.40 | -1.37% | 2,970 |