Palo Alto Networks, Inc. (FRA:5AP)
Germany · Delayed Price · Currency is EUR 126.18
-1.82 (-1.42%)
At close: Feb 20, 2026
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 128.52 | 134.02 | 126.18 | 126.18 | 126.18 | -1.42% | 1,194 |
| Feb 19, 2026 | 129.50 | 130.36 | 126.80 | 128.00 | 128.00 | -1.10% | 1,833 |
| Feb 18, 2026 | 128.28 | 130.90 | 125.70 | 129.42 | 129.42 | -6.00% | 3,685 |
| Feb 17, 2026 | 139.50 | 140.84 | 136.16 | 137.68 | 137.68 | -2.35% | 848 |
| Feb 16, 2026 | 140.98 | 142.96 | 140.98 | 141.00 | 141.00 | 0.37% | 1,655 |
| Feb 13, 2026 | 136.66 | 143.00 | 136.66 | 140.48 | 140.48 | 5.37% | 1,887 |
| Feb 12, 2026 | 140.22 | 140.22 | 133.32 | 133.32 | 133.32 | -4.29% | 497 |
| Feb 11, 2026 | 141.42 | 142.00 | 138.36 | 139.30 | 139.30 | 0.58% | 1,672 |
| Feb 10, 2026 | 139.86 | 141.16 | 138.50 | 138.50 | 138.50 | -0.57% | 1,453 |
| Feb 9, 2026 | 135.30 | 139.30 | 133.00 | 139.30 | 139.30 | 3.45% | 2,093 |
| Feb 6, 2026 | 130.00 | 134.66 | 128.96 | 134.66 | 134.66 | 2.62% | 1,910 |
| Feb 5, 2026 | 141.56 | 142.10 | 131.22 | 131.22 | 131.22 | -7.11% | 1,748 |
| Feb 4, 2026 | 140.76 | 141.26 | 136.00 | 141.26 | 141.26 | 0.53% | 1,213 |
| Feb 3, 2026 | 148.74 | 149.90 | 138.78 | 140.52 | 140.52 | -5.60% | 1,213 |
| Feb 2, 2026 | 148.34 | 149.60 | 147.42 | 148.86 | 148.86 | -0.07% | 597 |
| Jan 30, 2026 | 146.82 | 148.96 | 146.02 | 148.96 | 148.96 | 1.39% | 601 |
| Jan 29, 2026 | 153.30 | 153.86 | 144.00 | 146.92 | 146.92 | -4.44% | 1,480 |
| Jan 28, 2026 | 153.34 | 155.06 | 153.34 | 153.74 | 153.74 | 1.05% | 624 |
| Jan 27, 2026 | 155.56 | 157.32 | 152.14 | 152.14 | 152.14 | -1.77% | 1,209 |
| Jan 26, 2026 | 152.00 | 155.28 | 151.44 | 154.88 | 154.88 | 1.64% | 1,310 |
| Jan 23, 2026 | 155.02 | 156.58 | 152.38 | 152.38 | 152.38 | -1.61% | 1,368 |
| Jan 22, 2026 | 154.80 | 156.82 | 154.56 | 154.88 | 154.88 | -0.18% | 1,332 |
| Jan 21, 2026 | 157.04 | 157.46 | 153.12 | 155.16 | 155.16 | -1.12% | 583 |
| Jan 20, 2026 | 158.04 | 158.04 | 155.70 | 156.92 | 156.92 | -1.05% | 800 |
| Jan 19, 2026 | 158.20 | 159.98 | 158.20 | 158.58 | 158.58 | -1.80% | 681 |
| Jan 16, 2026 | 161.78 | 162.52 | 159.70 | 161.48 | 161.48 | -0.31% | 354 |
| Jan 15, 2026 | 163.82 | 165.62 | 160.76 | 161.98 | 161.98 | -1.09% | 878 |
| Jan 14, 2026 | 163.40 | 164.26 | 158.86 | 163.76 | 163.76 | 0.07% | 531 |
| Jan 13, 2026 | 161.62 | 164.34 | 160.86 | 163.64 | 163.64 | 1.20% | 701 |
| Jan 12, 2026 | 160.72 | 162.34 | 160.04 | 161.70 | 161.70 | -0.35% | 356 |
| Jan 9, 2026 | 163.68 | 164.66 | 161.56 | 162.26 | 162.26 | -0.95% | 934 |
| Jan 8, 2026 | 164.96 | 165.72 | 163.20 | 163.82 | 163.82 | -1.25% | 1,656 |
| Jan 7, 2026 | 159.60 | 167.86 | 158.60 | 165.90 | 165.90 | 4.51% | 1,455 |
| Jan 6, 2026 | 155.12 | 159.00 | 155.12 | 158.74 | 158.74 | 2.24% | 214 |
| Jan 5, 2026 | 155.04 | 158.98 | 155.02 | 155.26 | 155.26 | 1.49% | 1,148 |
| Jan 2, 2026 | 158.40 | 159.12 | 151.52 | 152.98 | 152.98 | -4.03% | 458 |
| Dec 30, 2025 | 158.24 | 159.40 | 158.24 | 159.40 | 159.40 | 0.50% | 32 |
| Dec 29, 2025 | 159.94 | 159.96 | 158.60 | 158.60 | 158.60 | -0.43% | 979 |
| Dec 23, 2025 | 160.54 | 161.06 | 159.28 | 159.28 | 159.28 | -1.01% | 352 |
| Dec 22, 2025 | 160.04 | 161.58 | 159.78 | 160.90 | 160.90 | 0.80% | 836 |
| Dec 19, 2025 | 158.66 | 161.80 | 158.66 | 159.62 | 159.62 | 0.85% | 668 |
| Dec 18, 2025 | 156.30 | 158.28 | 155.82 | 158.28 | 158.28 | 1.34% | 840 |
| Dec 17, 2025 | 159.66 | 161.68 | 156.18 | 156.18 | 156.18 | -1.88% | 352 |
| Dec 16, 2025 | 157.10 | 159.24 | 156.00 | 159.18 | 159.18 | 0.71% | 2,913 |
| Dec 15, 2025 | 163.24 | 164.22 | 158.04 | 158.06 | 158.06 | -3.14% | 676 |
| Dec 12, 2025 | 162.52 | 163.22 | 162.50 | 163.18 | 163.18 | 0.89% | 90 |
| Dec 11, 2025 | 162.82 | 163.48 | 161.74 | 161.74 | 161.74 | -2.04% | 1,064 |
| Dec 10, 2025 | 167.20 | 167.34 | 165.10 | 165.10 | 165.10 | -1.46% | 722 |
| Dec 9, 2025 | 167.48 | 168.64 | 166.88 | 167.54 | 167.54 | - | 264 |
| Dec 8, 2025 | 170.42 | 171.24 | 167.46 | 167.54 | 167.54 | -1.82% | 411 |