Palo Alto Networks, Inc. (FRA:5AP)
Germany · Delayed Price · Currency is EUR 174.20
+1.24 (0.72%)
Last updated: Sep 29, 2025, 10:21 AM CET
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 173.44 | 175.34 | 171.72 | 171.72 | 171.72 | -1.36% | 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% | 168 |
| Sep 24, 2025 | 172.12 | 174.18 | 170.80 | 170.80 | 170.80 | -0.56% | 180 |
| 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 |
| Aug 14, 2025 | 151.06 | 151.76 | 149.04 | 149.04 | 149.04 | -1.38% | 507 |
| Aug 13, 2025 | 152.72 | 154.56 | 150.30 | 151.12 | 151.12 | 0.67% | 592 |
| Aug 12, 2025 | 146.26 | 150.20 | 146.26 | 150.12 | 150.12 | 3.79% | 538 |
| Aug 11, 2025 | 143.70 | 146.60 | 143.50 | 144.64 | 144.64 | 1.05% | 366 |
| Aug 8, 2025 | 144.52 | 145.38 | 143.14 | 143.14 | 143.14 | -0.47% | 1,177 |
| Aug 7, 2025 | 146.44 | 146.98 | 142.84 | 143.82 | 143.82 | -2.82% | 864 |
| Aug 6, 2025 | 147.40 | 148.12 | 145.76 | 148.00 | 148.00 | 1.37% | 1,587 |
| Aug 5, 2025 | 148.34 | 148.80 | 146.00 | 146.00 | 146.00 | -1.10% | 999 |
| Aug 4, 2025 | 150.78 | 152.00 | 147.44 | 147.62 | 147.62 | -1.31% | 865 |
| Aug 1, 2025 | 151.80 | 152.38 | 146.36 | 149.58 | 149.58 | -1.36% | 864 |
| Jul 31, 2025 | 160.98 | 162.40 | 151.50 | 151.64 | 151.64 | -4.83% | 985 |
| Jul 30, 2025 | 168.08 | 168.94 | 154.66 | 159.34 | 159.34 | -4.64% | 1,890 |
| Jul 29, 2025 | 176.28 | 182.28 | 167.10 | 167.10 | 167.10 | -5.16% | 2,522 |
| Jul 28, 2025 | 174.66 | 176.20 | 174.20 | 176.20 | 176.20 | 1.89% | 366 |
| Jul 25, 2025 | 171.24 | 173.94 | 170.62 | 172.94 | 172.94 | 1.32% | 230 |
| Jul 24, 2025 | 169.40 | 170.68 | 169.36 | 170.68 | 170.68 | 1.11% | 1,083 |
| Jul 23, 2025 | 167.80 | 169.06 | 167.04 | 168.80 | 168.80 | 0.92% | 389 |