Palo Alto Networks, Inc. (ETR:5AP)
Germany · Delayed Price · Currency is EUR 143.14
-0.68 (-0.47%)
At close: Aug 8, 2025, 5:30 PM CET
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 151.06 | 151.06 | 151.06 | 151.06 | - | -0.04% | - |
| Aug 13, 2025 | 152.72 | 154.56 | 150.30 | 151.12 | - | 0.67% | 1,870 |
| Aug 12, 2025 | 146.26 | 150.20 | 146.26 | 150.12 | - | 3.79% | 538 |
| Aug 11, 2025 | 143.70 | 146.60 | 143.50 | 144.64 | - | 1.05% | 366 |
| Aug 8, 2025 | 144.52 | 145.38 | 143.14 | 143.14 | - | -0.47% | 1,177 |
| Aug 7, 2025 | 146.44 | 146.98 | 142.84 | 143.82 | - | -2.82% | 864 |
| Aug 6, 2025 | 147.40 | 148.12 | 145.76 | 148.00 | - | 1.37% | 1,587 |
| Aug 5, 2025 | 148.34 | 148.80 | 146.00 | 146.00 | - | -1.10% | 999 |
| Aug 4, 2025 | 150.78 | 152.00 | 147.44 | 147.62 | - | -1.31% | 865 |
| Aug 1, 2025 | 151.80 | 152.38 | 146.36 | 149.58 | - | -1.36% | 864 |
| Jul 31, 2025 | 160.98 | 162.40 | 151.50 | 151.64 | - | -4.83% | 985 |
| Jul 30, 2025 | 168.08 | 168.94 | 154.66 | 159.34 | - | -4.64% | 1,890 |
| Jul 29, 2025 | 176.28 | 182.28 | 167.10 | 167.10 | - | -5.16% | 2,522 |
| Jul 28, 2025 | 174.66 | 176.20 | 174.20 | 176.20 | - | 1.89% | 366 |
| Jul 25, 2025 | 171.24 | 173.94 | 170.62 | 172.94 | - | 1.32% | 230 |
| Jul 24, 2025 | 169.40 | 170.68 | 169.36 | 170.68 | - | 1.11% | 1,083 |
| Jul 23, 2025 | 167.80 | 169.06 | 167.04 | 168.80 | - | 0.92% | 389 |
| Jul 22, 2025 | 170.66 | 171.92 | 167.26 | 167.26 | - | -2.13% | 535 |
| Jul 21, 2025 | 168.34 | 173.08 | 167.50 | 170.90 | - | 1.61% | 238 |
| Jul 18, 2025 | 168.92 | 168.98 | 167.50 | 168.20 | - | -0.46% | 190 |
| Jul 17, 2025 | 165.34 | 170.00 | 165.34 | 168.98 | - | 2.13% | 1,092 |
| Jul 16, 2025 | 164.56 | 166.70 | 164.56 | 165.46 | - | -0.12% | 504 |
| Jul 15, 2025 | 163.52 | 165.74 | 163.16 | 165.66 | - | 1.48% | 1,055 |
| Jul 14, 2025 | 159.86 | 163.98 | 156.22 | 163.24 | - | 1.88% | 375 |
| Jul 11, 2025 | 165.32 | 165.32 | 159.84 | 160.22 | - | -3.51% | 461 |
| Jul 10, 2025 | 174.76 | 175.66 | 166.04 | 166.04 | - | -5.41% | 860 |
| Jul 9, 2025 | 173.70 | 175.70 | 173.50 | 175.54 | - | 1.02% | 137 |
| Jul 8, 2025 | 171.48 | 174.00 | 171.48 | 173.76 | - | 1.40% | 260 |
| Jul 7, 2025 | 169.42 | 172.58 | 169.42 | 171.36 | - | 1.53% | 439 |
| Jul 4, 2025 | 170.52 | 170.52 | 168.54 | 168.78 | - | -1.40% | 1,938 |
| Jul 3, 2025 | 166.74 | 171.70 | 166.74 | 171.18 | - | 2.80% | 361 |
| Jul 2, 2025 | 167.52 | 168.06 | 165.66 | 166.52 | - | -0.49% | 665 |
| Jul 1, 2025 | 173.16 | 173.16 | 166.52 | 167.34 | - | -3.59% | 700 |
| Jun 30, 2025 | 172.34 | 173.58 | 171.02 | 173.58 | - | 1.50% | 779 |
| Jun 27, 2025 | 173.14 | 173.78 | 170.16 | 171.02 | - | -0.87% | 560 |
| Jun 26, 2025 | 174.56 | 176.14 | 172.52 | 172.52 | - | -1.37% | 916 |
| Jun 25, 2025 | 173.52 | 175.38 | 173.52 | 174.92 | - | 0.81% | 1,872 |
| Jun 24, 2025 | 176.00 | 177.86 | 173.52 | 173.52 | - | -1.09% | 1,088 |
| Jun 23, 2025 | 172.26 | 175.44 | 172.26 | 175.44 | - | 1.52% | 375 |
| Jun 20, 2025 | 172.00 | 173.84 | 171.54 | 172.82 | - | 1.29% | 301 |
| Jun 19, 2025 | 173.84 | 173.84 | 170.62 | 170.62 | - | -1.99% | 190 |
| Jun 18, 2025 | 175.00 | 175.58 | 173.44 | 174.08 | - | -1.07% | 333 |
| Jun 17, 2025 | 170.70 | 176.08 | 168.98 | 175.96 | - | 2.82% | 380 |
| Jun 16, 2025 | 169.70 | 172.34 | 169.40 | 171.14 | - | 0.84% | 1,107 |
| Jun 13, 2025 | 168.02 | 172.70 | 167.10 | 169.72 | - | -0.43% | 194 |
| Jun 12, 2025 | 168.00 | 171.40 | 166.62 | 170.46 | - | 0.82% | 317 |
| Jun 11, 2025 | 170.90 | 171.48 | 169.08 | 169.08 | - | -1.13% | 373 |
| Jun 10, 2025 | 172.02 | 172.80 | 170.00 | 171.02 | - | -0.92% | 1,300 |
| Jun 9, 2025 | 174.22 | 174.22 | 172.60 | 172.60 | - | -1.45% | - |
| Jun 6, 2025 | 171.92 | 175.64 | 167.46 | 175.14 | - | 1.90% | 1,407 |