Skip to main content
logo
Palo Alto Networks, Inc. (ETR:5AP)
Germany flag Germany · Delayed Price · Currency is EUR
163.96
+3.36 (2.09%)
At close: Nov 28, 2025

Palo Alto Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025160.76164.32160.58163.96163.962.09%2,104
Nov 27, 2025158.92161.50158.60160.60160.600.35%1,540
Nov 26, 2025161.50162.36159.40160.04160.040.02%1,845
Nov 25, 2025159.64160.00157.14160.00160.00-0.52%2,822
Nov 24, 2025160.34161.20158.80160.84160.841.64%1,797
Nov 21, 2025161.48161.66156.62158.24158.24-3.91%2,924
Nov 20, 2025166.96173.08164.68164.68164.68-5.38%5,946
Nov 19, 2025173.14174.74172.30174.04174.04-0.17%1,389
Nov 18, 2025173.70175.00172.50174.34174.34-1.06%2,710
Nov 17, 2025177.56178.56175.66176.20176.20-0.70%1,429
Nov 14, 2025175.80177.44170.72177.44177.440.41%2,518
Nov 13, 2025181.10181.72176.62176.72176.72-3.86%1,758
Nov 12, 2025188.46190.02183.48183.82183.82-1.38%703
Nov 11, 2025186.62187.58185.00186.40186.400.81%1,429
Nov 10, 2025185.88185.96184.54184.90184.902.43%675
Nov 7, 2025183.50183.50179.42180.52180.52-0.13%1,614
Nov 6, 2025183.88185.22180.76180.76180.76-2.98%1,446
Nov 5, 2025185.78187.08185.60186.32186.32-0.18%1,730
Nov 4, 2025187.86189.54185.58186.66186.66-0.63%1,784
Nov 3, 2025190.96192.34187.30187.84187.84-0.87%9,560
Oct 31, 2025189.68191.12188.68189.48189.48-0.67%1,096
Oct 30, 2025186.06191.00186.06190.76190.761.96%792
Oct 29, 2025190.56190.70186.38187.10187.10-1.99%1,384
Oct 28, 2025188.76190.90188.28190.90190.901.67%687
Oct 27, 2025188.32189.90187.76187.76187.760.78%569
Oct 24, 2025185.56187.50185.18186.30186.300.43%970
Oct 23, 2025183.66185.72182.28185.50185.501.80%1,425
Oct 22, 2025183.84184.62182.22182.22182.22-1.21%487
Oct 21, 2025181.70184.46181.00184.46184.461.52%1,867
Oct 20, 2025178.80181.98178.80181.70181.702.99%702
Oct 17, 2025173.78176.88171.66176.42176.42-0.56%3,461
Oct 16, 2025178.38179.74177.08177.42177.42-1.37%1,108
Oct 15, 2025179.52180.78178.60179.88179.88-0.13%2,223
Oct 14, 2025182.58183.00178.70180.12180.12-1.88%2,383
Oct 13, 2025182.98187.08182.32183.58183.580.95%3,853
Oct 10, 2025185.52187.52181.80181.86181.86-2.69%1,443
Oct 9, 2025187.66188.10185.66186.88186.880.57%1,593
Oct 8, 2025182.36185.82181.74185.82185.823.03%632
Oct 7, 2025182.40183.50180.26180.36180.36-0.35%3,445
Oct 6, 2025177.00181.16177.00181.00181.001.70%2,347
Oct 3, 2025178.48180.00177.22177.98177.981.07%1,754
Oct 2, 2025176.00178.42175.72176.10176.101.69%3,245
Oct 1, 2025171.20173.96169.26173.18173.18-0.38%2,222
Sep 30, 2025173.76175.36172.52173.84173.840.31%2,079
Sep 29, 2025173.16174.46172.88173.30173.300.17%907
Sep 26, 2025173.24173.96171.90173.00173.000.55%3,380
Sep 25, 2025170.58172.72169.38172.06172.06-0.34%3,191
Sep 24, 2025172.38174.50172.36172.64172.64-0.46%1,242
Sep 23, 2025175.98177.42172.36173.44173.44-1.32%1,641
Sep 22, 2025177.54177.64174.96175.76175.760.26%1,111