Palo Alto Networks, Inc. (FRA:5AP)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025183.02185.60182.86184.82184.820.96%766
Oct 22, 2025184.38184.44181.98183.06183.06-0.90%246
Oct 21, 2025181.74185.00181.28184.72184.721.58%340
Oct 20, 2025178.22181.84178.22181.84181.842.15%197
Oct 17, 2025173.52178.34171.82178.02178.021.41%430
Oct 16, 2025177.12179.30175.54175.54175.54-0.99%315
Oct 15, 2025178.94180.08174.64177.30177.30-0.63%539
Oct 14, 2025182.80182.80178.42178.42178.42-3.28%445
Oct 13, 2025181.50185.60181.50184.48184.482.79%430
Oct 10, 2025186.48187.50179.48179.48179.48-3.41%420
Oct 9, 2025187.04187.12185.40185.82185.82-0.66%238
Oct 8, 2025181.38187.06181.38187.06187.063.34%397
Oct 7, 2025181.50182.86179.40181.02181.02-0.18%1,335
Oct 6, 2025176.88181.76176.88181.34181.342.43%238
Oct 3, 2025177.98179.44177.04177.04177.04-0.66%20
Oct 2, 2025176.80178.22175.38178.22178.221.19%278
Oct 1, 2025172.40176.12170.94176.12176.121.62%2,351
Sep 30, 2025173.44175.34171.72173.32173.32-0.44%674
Sep 29, 2025172.60174.20172.60174.08174.080.65%456
Sep 26, 2025172.78173.06171.80172.96172.96-0.20%455
Sep 25, 2025170.66173.60169.74173.30173.301.46%2,077
Sep 24, 2025172.12174.18170.80170.80170.80-0.56%3,278
Sep 23, 2025176.28176.68171.74171.76171.76-2.42%159
Sep 22, 2025177.56177.56174.98176.02176.02-0.69%326
Sep 19, 2025174.52177.36174.30177.24177.241.66%405
Sep 18, 2025172.44175.76172.44174.34174.341.51%407
Sep 17, 2025169.44172.10169.44171.74171.741.19%57
Sep 16, 2025170.44170.66168.42169.72169.72-0.45%375
Sep 15, 2025167.22171.66167.22170.48170.481.96%146
Sep 12, 2025168.64170.02167.20167.20167.20-1.11%265
Sep 11, 2025168.76170.70168.66169.08169.080.42%975
Sep 10, 2025168.20172.62168.20168.38168.38-0.25%404
Sep 9, 2025168.08168.80167.04168.80168.800.74%510
Sep 8, 2025166.70168.14166.52167.56167.561.15%602
Sep 5, 2025164.80167.00164.18165.66165.660.57%424
Sep 4, 2025163.72166.30162.76164.72164.720.29%218
Sep 3, 2025163.24164.24163.20164.24164.240.44%239
Sep 2, 2025162.14164.10160.66163.52163.520.81%563
Sep 1, 2025162.10162.78161.82162.20162.20-0.30%220
Aug 29, 2025163.24165.26162.62162.68162.68-0.40%1,255
Aug 28, 2025160.24163.54160.24163.34163.341.42%20
Aug 27, 2025158.58161.20158.58161.06161.061.86%453
Aug 26, 2025158.00160.00157.96158.12158.12-0.58%596
Aug 25, 2025159.06159.06156.60159.04159.040.40%215
Aug 22, 2025157.52159.26157.52158.40158.400.32%583
Aug 21, 2025158.68159.16155.52157.90157.90-0.37%823
Aug 20, 2025155.34160.42155.34158.48158.482.03%529
Aug 19, 2025158.78161.00155.32155.32155.323.00%2,787
Aug 18, 2025153.20153.20150.10150.80150.80-0.29%1,293
Aug 15, 2025149.02151.24148.60151.24151.241.48%955