Palo Alto Networks, Inc. (FRA:5AP)
Germany · Delayed Price · Currency is EUR 185.32
+0.50 (0.27%)
Last updated: Oct 24, 2025, 8:05 AM CET
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 183.02 | 185.60 | 182.86 | 184.82 | 184.82 | 0.96% | 766 |
| Oct 22, 2025 | 184.38 | 184.44 | 181.98 | 183.06 | 183.06 | -0.90% | 246 |
| Oct 21, 2025 | 181.74 | 185.00 | 181.28 | 184.72 | 184.72 | 1.58% | 340 |
| Oct 20, 2025 | 178.22 | 181.84 | 178.22 | 181.84 | 181.84 | 2.15% | 197 |
| Oct 17, 2025 | 173.52 | 178.34 | 171.82 | 178.02 | 178.02 | 1.41% | 430 |
| Oct 16, 2025 | 177.12 | 179.30 | 175.54 | 175.54 | 175.54 | -0.99% | 315 |
| Oct 15, 2025 | 178.94 | 180.08 | 174.64 | 177.30 | 177.30 | -0.63% | 539 |
| Oct 14, 2025 | 182.80 | 182.80 | 178.42 | 178.42 | 178.42 | -3.28% | 445 |
| Oct 13, 2025 | 181.50 | 185.60 | 181.50 | 184.48 | 184.48 | 2.79% | 430 |
| Oct 10, 2025 | 186.48 | 187.50 | 179.48 | 179.48 | 179.48 | -3.41% | 420 |
| Oct 9, 2025 | 187.04 | 187.12 | 185.40 | 185.82 | 185.82 | -0.66% | 238 |
| Oct 8, 2025 | 181.38 | 187.06 | 181.38 | 187.06 | 187.06 | 3.34% | 397 |
| Oct 7, 2025 | 181.50 | 182.86 | 179.40 | 181.02 | 181.02 | -0.18% | 1,335 |
| Oct 6, 2025 | 176.88 | 181.76 | 176.88 | 181.34 | 181.34 | 2.43% | 238 |
| Oct 3, 2025 | 177.98 | 179.44 | 177.04 | 177.04 | 177.04 | -0.66% | 20 |
| Oct 2, 2025 | 176.80 | 178.22 | 175.38 | 178.22 | 178.22 | 1.19% | 278 |
| Oct 1, 2025 | 172.40 | 176.12 | 170.94 | 176.12 | 176.12 | 1.62% | 2,351 |
| Sep 30, 2025 | 173.44 | 175.34 | 171.72 | 173.32 | 173.32 | -0.44% | 674 |
| Sep 29, 2025 | 172.60 | 174.20 | 172.60 | 174.08 | 174.08 | 0.65% | 456 |
| Sep 26, 2025 | 172.78 | 173.06 | 171.80 | 172.96 | 172.96 | -0.20% | 455 |
| Sep 25, 2025 | 170.66 | 173.60 | 169.74 | 173.30 | 173.30 | 1.46% | 2,077 |
| Sep 24, 2025 | 172.12 | 174.18 | 170.80 | 170.80 | 170.80 | -0.56% | 3,278 |
| Sep 23, 2025 | 176.28 | 176.68 | 171.74 | 171.76 | 171.76 | -2.42% | 159 |
| Sep 22, 2025 | 177.56 | 177.56 | 174.98 | 176.02 | 176.02 | -0.69% | 326 |
| Sep 19, 2025 | 174.52 | 177.36 | 174.30 | 177.24 | 177.24 | 1.66% | 405 |
| Sep 18, 2025 | 172.44 | 175.76 | 172.44 | 174.34 | 174.34 | 1.51% | 407 |
| Sep 17, 2025 | 169.44 | 172.10 | 169.44 | 171.74 | 171.74 | 1.19% | 57 |
| Sep 16, 2025 | 170.44 | 170.66 | 168.42 | 169.72 | 169.72 | -0.45% | 375 |
| Sep 15, 2025 | 167.22 | 171.66 | 167.22 | 170.48 | 170.48 | 1.96% | 146 |
| Sep 12, 2025 | 168.64 | 170.02 | 167.20 | 167.20 | 167.20 | -1.11% | 265 |
| Sep 11, 2025 | 168.76 | 170.70 | 168.66 | 169.08 | 169.08 | 0.42% | 975 |
| Sep 10, 2025 | 168.20 | 172.62 | 168.20 | 168.38 | 168.38 | -0.25% | 404 |
| Sep 9, 2025 | 168.08 | 168.80 | 167.04 | 168.80 | 168.80 | 0.74% | 510 |
| Sep 8, 2025 | 166.70 | 168.14 | 166.52 | 167.56 | 167.56 | 1.15% | 602 |
| Sep 5, 2025 | 164.80 | 167.00 | 164.18 | 165.66 | 165.66 | 0.57% | 424 |
| Sep 4, 2025 | 163.72 | 166.30 | 162.76 | 164.72 | 164.72 | 0.29% | 218 |
| Sep 3, 2025 | 163.24 | 164.24 | 163.20 | 164.24 | 164.24 | 0.44% | 239 |
| Sep 2, 2025 | 162.14 | 164.10 | 160.66 | 163.52 | 163.52 | 0.81% | 563 |
| Sep 1, 2025 | 162.10 | 162.78 | 161.82 | 162.20 | 162.20 | -0.30% | 220 |
| Aug 29, 2025 | 163.24 | 165.26 | 162.62 | 162.68 | 162.68 | -0.40% | 1,255 |
| Aug 28, 2025 | 160.24 | 163.54 | 160.24 | 163.34 | 163.34 | 1.42% | 20 |
| Aug 27, 2025 | 158.58 | 161.20 | 158.58 | 161.06 | 161.06 | 1.86% | 453 |
| Aug 26, 2025 | 158.00 | 160.00 | 157.96 | 158.12 | 158.12 | -0.58% | 596 |
| Aug 25, 2025 | 159.06 | 159.06 | 156.60 | 159.04 | 159.04 | 0.40% | 215 |
| Aug 22, 2025 | 157.52 | 159.26 | 157.52 | 158.40 | 158.40 | 0.32% | 583 |
| Aug 21, 2025 | 158.68 | 159.16 | 155.52 | 157.90 | 157.90 | -0.37% | 823 |
| Aug 20, 2025 | 155.34 | 160.42 | 155.34 | 158.48 | 158.48 | 2.03% | 529 |
| Aug 19, 2025 | 158.78 | 161.00 | 155.32 | 155.32 | 155.32 | 3.00% | 2,787 |
| Aug 18, 2025 | 153.20 | 153.20 | 150.10 | 150.80 | 150.80 | -0.29% | 1,293 |
| Aug 15, 2025 | 149.02 | 151.24 | 148.60 | 151.24 | 151.24 | 1.48% | 955 |