Palo Alto Networks, Inc. (ETR:5AP)
Germany · Delayed Price · Currency is EUR 124.24
-2.20 (-1.74%)
At close: Feb 27, 2026
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 126.76 | 127.00 | 121.98 | 124.24 | 124.24 | -1.74% | 6,305 |
| Feb 26, 2026 | 122.90 | 128.28 | 122.52 | 126.44 | 126.44 | 4.19% | 3,417 |
| Feb 25, 2026 | 120.36 | 122.00 | 119.44 | 121.36 | 121.36 | -0.43% | 2,926 |
| Feb 24, 2026 | 122.58 | 124.76 | 121.20 | 121.88 | 121.88 | -0.52% | 4,906 |
| Feb 23, 2026 | 124.96 | 127.64 | 122.28 | 122.52 | 122.52 | -8.25% | 7,979 |
| Feb 20, 2026 | 128.76 | 134.00 | 127.36 | 133.54 | 133.54 | 4.48% | 4,431 |
| Feb 19, 2026 | 129.92 | 130.40 | 126.08 | 127.82 | 127.82 | -1.84% | 4,225 |
| Feb 18, 2026 | 128.02 | 130.90 | 125.00 | 130.22 | 130.22 | -5.40% | 13,666 |
| Feb 17, 2026 | 139.98 | 140.94 | 135.66 | 137.66 | 137.66 | -2.95% | 3,248 |
| Feb 16, 2026 | 144.12 | 144.12 | 141.20 | 141.84 | 141.84 | 0.13% | 2,729 |
| Feb 13, 2026 | 138.02 | 142.68 | 137.00 | 141.66 | 141.66 | 4.73% | 4,123 |
| Feb 12, 2026 | 140.24 | 140.96 | 135.26 | 135.26 | 135.26 | -2.83% | 1,913 |
| Feb 11, 2026 | 140.50 | 142.34 | 138.22 | 139.20 | 139.20 | -0.56% | 4,430 |
| Feb 10, 2026 | 139.80 | 141.10 | 138.70 | 139.98 | 139.98 | 2.90% | 8,054 |
| Feb 9, 2026 | 135.26 | 136.04 | 132.08 | 136.04 | 136.04 | 2.47% | 2,340 |
| Feb 6, 2026 | 132.50 | 135.00 | 128.94 | 132.76 | 132.76 | -3.70% | 4,643 |
| Feb 5, 2026 | 141.72 | 142.10 | 136.76 | 137.86 | 137.86 | -1.78% | 3,897 |
| Feb 4, 2026 | 141.06 | 141.06 | 135.04 | 140.36 | 140.36 | -0.40% | 5,355 |
| Feb 3, 2026 | 149.24 | 149.42 | 140.56 | 140.92 | 140.92 | -6.24% | 4,515 |
| Feb 2, 2026 | 147.58 | 150.36 | 147.54 | 150.30 | 150.30 | 0.71% | 1,384 |
| Jan 30, 2026 | 147.30 | 149.34 | 145.68 | 149.24 | 149.24 | 3.47% | 2,090 |
| Jan 29, 2026 | 153.50 | 154.18 | 143.82 | 144.24 | 144.24 | -6.75% | 4,204 |
| Jan 28, 2026 | 153.32 | 155.94 | 153.22 | 154.68 | 154.68 | 1.19% | 1,017 |
| Jan 27, 2026 | 156.30 | 158.38 | 152.86 | 152.86 | 152.86 | -1.44% | 4,319 |
| Jan 26, 2026 | 152.98 | 155.10 | 151.70 | 155.10 | 155.10 | -0.12% | 2,064 |
| Jan 23, 2026 | 155.88 | 156.42 | 154.94 | 155.28 | 155.28 | 0.28% | 838 |
| Jan 22, 2026 | 156.08 | 156.80 | 154.28 | 154.84 | 154.84 | -1.22% | 835 |
| Jan 21, 2026 | 157.24 | 157.62 | 155.96 | 156.76 | 156.76 | -1.56% | 3,104 |
| Jan 20, 2026 | 157.82 | 160.50 | 156.00 | 159.24 | 159.24 | -0.30% | 5,229 |
| Jan 19, 2026 | 162.06 | 162.06 | 158.04 | 159.72 | 159.72 | -1.44% | 1,729 |
| Jan 16, 2026 | 162.12 | 162.20 | 159.14 | 162.06 | 162.06 | -2.18% | 1,301 |
| Jan 15, 2026 | 164.36 | 166.42 | 163.94 | 165.68 | 165.68 | 2.21% | 1,224 |
| Jan 14, 2026 | 163.40 | 164.38 | 158.32 | 162.10 | 162.10 | -1.51% | 3,507 |
| Jan 13, 2026 | 161.26 | 165.32 | 160.96 | 164.58 | 164.58 | 1.47% | 1,121 |
| Jan 12, 2026 | 160.92 | 162.30 | 159.80 | 162.20 | 162.20 | 0.11% | 1,169 |
| Jan 9, 2026 | 164.04 | 164.78 | 161.56 | 162.02 | 162.02 | -0.77% | 1,708 |
| Jan 8, 2026 | 165.70 | 165.98 | 163.14 | 163.28 | 163.28 | -1.26% | 1,547 |
| Jan 7, 2026 | 159.06 | 165.36 | 158.68 | 165.36 | 165.36 | 4.83% | 2,383 |
| Jan 6, 2026 | 155.96 | 158.50 | 155.36 | 157.74 | 157.74 | 0.04% | 1,685 |
| Jan 5, 2026 | 155.40 | 158.66 | 154.90 | 157.68 | 157.68 | 2.82% | 3,013 |
| Jan 2, 2026 | 158.56 | 159.58 | 152.12 | 153.36 | 153.36 | -3.90% | 1,478 |
| Dec 30, 2025 | 159.54 | 159.58 | 155.98 | 159.58 | 159.58 | 0.52% | 1,158 |
| Dec 29, 2025 | 159.12 | 160.06 | 158.74 | 158.76 | 158.76 | -0.35% | 1,194 |
| Dec 23, 2025 | 161.82 | 162.14 | 159.18 | 159.32 | 159.32 | -1.30% | 1,986 |
| Dec 22, 2025 | 160.50 | 161.80 | 158.86 | 161.42 | 161.42 | 0.69% | 2,148 |
| Dec 19, 2025 | 159.10 | 162.20 | 158.46 | 160.32 | 160.32 | 1.15% | 2,960 |
| Dec 18, 2025 | 157.32 | 159.00 | 156.34 | 158.50 | 158.50 | -0.23% | 848 |
| Dec 17, 2025 | 159.76 | 162.04 | 158.86 | 158.86 | 158.86 | -0.39% | 1,769 |
| Dec 16, 2025 | 156.94 | 159.48 | 155.60 | 159.48 | 159.48 | -0.39% | 2,429 |
| Dec 15, 2025 | 163.66 | 163.66 | 159.00 | 160.10 | 160.10 | -1.04% | 2,014 |