Skip to main content
logo
Palo Alto Networks, Inc. (FRA:5AP)
Germany flag Germany · Delayed Price · Currency is EUR
160.06
+0.44 (0.28%)
Last updated: Dec 22, 2025, 8:22 AM CET

Palo Alto Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025158.66161.80158.66159.62159.620.85%668
Dec 18, 2025156.30158.28155.82158.28158.281.34%840
Dec 17, 2025159.66161.68156.18156.18156.18-1.88%352
Dec 16, 2025157.10159.24156.00159.18159.180.71%2,913
Dec 15, 2025163.24164.22158.04158.06158.06-3.14%676
Dec 12, 2025162.52163.22162.50163.18163.180.89%90
Dec 11, 2025162.82163.48161.74161.74161.74-2.04%1,064
Dec 10, 2025167.20167.34165.10165.10165.10-1.46%722
Dec 9, 2025167.48168.64166.88167.54167.54-264
Dec 8, 2025170.42171.24167.46167.54167.54-1.82%411
Dec 5, 2025168.00170.64168.00170.64170.641.57%334
Dec 4, 2025166.02168.64165.40168.00168.001.45%2,648
Dec 3, 2025163.12165.60162.48165.60165.601.66%171
Dec 2, 2025161.70164.80161.20162.90162.900.80%674
Dec 1, 2025161.80163.10159.94161.60161.60-0.88%612
Nov 28, 2025159.52163.86159.52163.04163.042.40%452
Nov 27, 2025160.82161.18159.22159.22159.22-0.35%368
Nov 26, 2025161.12162.20158.88159.78159.78-0.78%1,005
Nov 25, 2025159.32161.04157.72161.04161.040.89%1,889
Nov 24, 2025159.68161.08159.00159.62159.620.47%1,160
Nov 21, 2025160.34161.44157.34158.88158.88-1.29%1,379
Nov 20, 2025168.00172.48158.86160.96160.96-7.02%1,680
Nov 19, 2025173.02174.80172.24173.12173.12-0.31%720
Nov 18, 2025173.38175.28172.72173.66173.66-0.60%923
Nov 17, 2025176.48178.06174.70174.70174.70-0.76%711
Nov 14, 2025176.02177.10170.72176.04176.040.19%570
Nov 13, 2025181.14181.14174.68175.70175.70-2.94%165
Nov 12, 2025188.62189.22181.02181.02181.02-3.88%93
Nov 11, 2025186.94188.32185.84188.32188.320.64%814
Nov 10, 2025185.00187.12185.00187.12187.122.11%614
Nov 7, 2025182.78183.26180.94183.26183.260.15%88
Nov 6, 2025184.02184.02180.74182.98182.98-1.39%301
Nov 5, 2025186.02186.98185.44185.56185.56-0.27%1,120
Nov 4, 2025187.66189.16185.00186.06186.06-2.02%685
Nov 3, 2025190.66192.00189.36189.90189.90-0.14%1,271
Oct 31, 2025187.92190.58187.92190.16190.161.05%227
Oct 30, 2025185.82191.12185.82188.18188.180.85%282
Oct 29, 2025190.36191.04186.52186.60186.60-1.02%178
Oct 28, 2025188.60191.52188.52188.52188.52-0.17%535
Oct 27, 2025187.78189.46187.30188.84188.841.28%1,196
Oct 24, 2025185.32187.50185.24186.46186.460.89%484
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