Palo Alto Networks, Inc. (FRA:5AP)
Germany · Delayed Price · Currency is EUR 158.88
-2.08 (-1.29%)
At close: Nov 21, 2025
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 160.34 | 161.44 | 157.34 | 158.88 | 158.88 | -1.29% | 1,379 |
| Nov 20, 2025 | 168.00 | 172.48 | 158.86 | 160.96 | 160.96 | -7.02% | 1,680 |
| Nov 19, 2025 | 173.02 | 174.80 | 172.24 | 173.12 | 173.12 | -0.31% | 720 |
| Nov 18, 2025 | 173.38 | 175.28 | 172.72 | 173.66 | 173.66 | -0.60% | 923 |
| Nov 17, 2025 | 176.48 | 178.06 | 174.70 | 174.70 | 174.70 | -0.76% | 711 |
| Nov 14, 2025 | 176.02 | 177.10 | 170.72 | 176.04 | 176.04 | 0.19% | 570 |
| Nov 13, 2025 | 181.14 | 181.14 | 174.68 | 175.70 | 175.70 | -2.94% | 165 |
| Nov 12, 2025 | 188.62 | 189.22 | 181.02 | 181.02 | 181.02 | -3.88% | 93 |
| Nov 11, 2025 | 186.94 | 188.32 | 185.84 | 188.32 | 188.32 | 0.64% | 814 |
| Nov 10, 2025 | 185.00 | 187.12 | 185.00 | 187.12 | 187.12 | 2.11% | 614 |
| Nov 7, 2025 | 182.78 | 183.26 | 180.94 | 183.26 | 183.26 | 0.15% | 88 |
| Nov 6, 2025 | 184.02 | 184.02 | 180.74 | 182.98 | 182.98 | -1.39% | 301 |
| Nov 5, 2025 | 186.02 | 186.98 | 185.44 | 185.56 | 185.56 | -0.27% | 1,120 |
| Nov 4, 2025 | 187.66 | 189.16 | 185.00 | 186.06 | 186.06 | -2.02% | 685 |
| Nov 3, 2025 | 190.66 | 192.00 | 189.36 | 189.90 | 189.90 | -0.14% | 1,271 |
| Oct 31, 2025 | 187.92 | 190.58 | 187.92 | 190.16 | 190.16 | 1.05% | 227 |
| Oct 30, 2025 | 185.82 | 191.12 | 185.82 | 188.18 | 188.18 | 0.85% | 282 |
| Oct 29, 2025 | 190.36 | 191.04 | 186.52 | 186.60 | 186.60 | -1.02% | 178 |
| Oct 28, 2025 | 188.60 | 191.52 | 188.52 | 188.52 | 188.52 | -0.17% | 535 |
| Oct 27, 2025 | 187.78 | 189.46 | 187.30 | 188.84 | 188.84 | 1.28% | 1,196 |
| Oct 24, 2025 | 185.32 | 187.50 | 185.24 | 186.46 | 186.46 | 0.89% | 484 |
| 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% | 426 |
| 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% | 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 |