Palo Alto Networks, Inc. (ETR:5AP)
Germany · Delayed Price · Currency is EUR 161.42
+1.10 (0.69%)
At close: Dec 22, 2025
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 162.94 | 164.50 | 161.68 | 161.78 | 161.78 | -0.63% | 1,613 |
| Dec 11, 2025 | 163.86 | 163.96 | 161.42 | 162.80 | 162.80 | -1.76% | 3,718 |
| Dec 10, 2025 | 167.10 | 167.90 | 165.62 | 165.72 | 165.72 | -1.81% | 1,170 |
| Dec 9, 2025 | 167.28 | 168.98 | 166.76 | 168.78 | 168.78 | 0.72% | 950 |
| Dec 8, 2025 | 171.08 | 171.46 | 167.00 | 167.58 | 167.58 | -1.20% | 417 |
| Dec 5, 2025 | 168.74 | 171.46 | 167.86 | 169.62 | 169.62 | 1.40% | 1,113 |
| Dec 4, 2025 | 165.00 | 167.30 | 165.00 | 167.28 | 167.28 | 1.33% | 1,935 |
| Dec 3, 2025 | 163.38 | 165.08 | 161.00 | 165.08 | 165.08 | 0.58% | 1,562 |
| Dec 2, 2025 | 162.04 | 164.68 | 161.56 | 164.12 | 164.12 | 1.31% | 871 |
| Dec 1, 2025 | 162.52 | 163.22 | 160.00 | 162.00 | 162.00 | -1.20% | 1,485 |
| Nov 28, 2025 | 160.76 | 164.32 | 160.58 | 163.96 | 163.96 | 2.09% | 2,104 |
| Nov 27, 2025 | 158.92 | 161.50 | 158.60 | 160.60 | 160.60 | 0.35% | 1,540 |
| Nov 26, 2025 | 161.50 | 162.36 | 159.40 | 160.04 | 160.04 | 0.02% | 1,845 |
| Nov 25, 2025 | 159.64 | 160.00 | 157.14 | 160.00 | 160.00 | -0.52% | 2,822 |
| Nov 24, 2025 | 160.34 | 161.20 | 158.80 | 160.84 | 160.84 | 1.64% | 1,797 |
| Nov 21, 2025 | 161.48 | 161.66 | 156.62 | 158.24 | 158.24 | -3.91% | 2,924 |
| Nov 20, 2025 | 166.96 | 173.08 | 164.68 | 164.68 | 164.68 | -5.38% | 5,946 |
| Nov 19, 2025 | 173.14 | 174.74 | 172.30 | 174.04 | 174.04 | -0.17% | 1,389 |
| Nov 18, 2025 | 173.70 | 175.00 | 172.50 | 174.34 | 174.34 | -1.06% | 2,710 |
| Nov 17, 2025 | 177.56 | 178.56 | 175.66 | 176.20 | 176.20 | -0.70% | 1,429 |
| Nov 14, 2025 | 175.80 | 177.44 | 170.72 | 177.44 | 177.44 | 0.41% | 2,518 |
| Nov 13, 2025 | 181.10 | 181.72 | 176.62 | 176.72 | 176.72 | -3.86% | 1,758 |
| Nov 12, 2025 | 188.46 | 190.02 | 183.48 | 183.82 | 183.82 | -1.38% | 703 |
| Nov 11, 2025 | 186.62 | 187.58 | 185.00 | 186.40 | 186.40 | 0.81% | 1,429 |
| Nov 10, 2025 | 185.88 | 185.96 | 184.54 | 184.90 | 184.90 | 2.43% | 675 |
| Nov 7, 2025 | 183.50 | 183.50 | 179.42 | 180.52 | 180.52 | -0.13% | 1,614 |
| Nov 6, 2025 | 183.88 | 185.22 | 180.76 | 180.76 | 180.76 | -2.98% | 1,446 |
| Nov 5, 2025 | 185.78 | 187.08 | 185.60 | 186.32 | 186.32 | -0.18% | 1,730 |
| Nov 4, 2025 | 187.86 | 189.54 | 185.58 | 186.66 | 186.66 | -0.63% | 1,784 |
| Nov 3, 2025 | 190.96 | 192.34 | 187.30 | 187.84 | 187.84 | -0.87% | 9,560 |
| Oct 31, 2025 | 189.68 | 191.12 | 188.68 | 189.48 | 189.48 | -0.67% | 1,096 |
| Oct 30, 2025 | 186.06 | 191.00 | 186.06 | 190.76 | 190.76 | 1.96% | 792 |
| Oct 29, 2025 | 190.56 | 190.70 | 186.38 | 187.10 | 187.10 | -1.99% | 1,384 |
| Oct 28, 2025 | 188.76 | 190.90 | 188.28 | 190.90 | 190.90 | 1.67% | 687 |
| Oct 27, 2025 | 188.32 | 189.90 | 187.76 | 187.76 | 187.76 | 0.78% | 569 |
| Oct 24, 2025 | 185.56 | 187.50 | 185.18 | 186.30 | 186.30 | 0.43% | 970 |
| Oct 23, 2025 | 183.66 | 185.72 | 182.28 | 185.50 | 185.50 | 1.80% | 1,425 |
| Oct 22, 2025 | 183.84 | 184.62 | 182.22 | 182.22 | 182.22 | -1.21% | 487 |
| Oct 21, 2025 | 181.70 | 184.46 | 181.00 | 184.46 | 184.46 | 1.52% | 1,867 |
| Oct 20, 2025 | 178.80 | 181.98 | 178.80 | 181.70 | 181.70 | 2.99% | 702 |
| Oct 17, 2025 | 173.78 | 176.88 | 171.66 | 176.42 | 176.42 | -0.56% | 3,461 |
| Oct 16, 2025 | 178.38 | 179.74 | 177.08 | 177.42 | 177.42 | -1.37% | 1,108 |
| Oct 15, 2025 | 179.52 | 180.78 | 178.60 | 179.88 | 179.88 | -0.13% | 2,223 |
| Oct 14, 2025 | 182.58 | 183.00 | 178.70 | 180.12 | 180.12 | -1.88% | 2,383 |
| Oct 13, 2025 | 182.98 | 187.08 | 182.32 | 183.58 | 183.58 | 0.95% | 3,853 |