Skip to main content
logo
Palo Alto Networks, Inc. (FRA:5AP)
Germany flag Germany · Delayed Price · Currency is EUR
153.74
+1.60 (1.05%)
At close: Jan 28, 2026

Palo Alto Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026146.82148.96146.02148.96148.961.39%601
Jan 29, 2026153.30153.86144.00146.92146.92-4.44%1,480
Jan 28, 2026153.34155.06153.34153.74153.741.05%624
Jan 27, 2026155.56157.32152.14152.14152.14-1.77%1,209
Jan 26, 2026152.00155.28151.44154.88154.881.64%1,310
Jan 23, 2026155.02156.58152.38152.38152.38-1.61%1,368
Jan 22, 2026154.80156.82154.56154.88154.88-0.18%1,332
Jan 21, 2026157.04157.46153.12155.16155.16-1.12%583
Jan 20, 2026158.04158.04155.70156.92156.92-1.05%800
Jan 19, 2026158.20159.98158.20158.58158.58-1.80%681
Jan 16, 2026161.78162.52159.70161.48161.48-0.31%354
Jan 15, 2026163.82165.62160.76161.98161.98-1.09%878
Jan 14, 2026163.40164.26158.86163.76163.760.07%531
Jan 13, 2026161.62164.34160.86163.64163.641.20%701
Jan 12, 2026160.72162.34160.04161.70161.70-0.35%356
Jan 9, 2026163.68164.66161.56162.26162.26-0.95%934
Jan 8, 2026164.96165.72163.20163.82163.82-1.25%1,656
Jan 7, 2026159.60167.86158.60165.90165.904.51%1,455
Jan 6, 2026155.12159.00155.12158.74158.742.24%214
Jan 5, 2026155.04158.98155.02155.26155.261.49%1,148
Jan 2, 2026158.40159.12151.52152.98152.98-4.03%458
Dec 30, 2025158.24159.40158.24159.40159.400.50%32
Dec 29, 2025159.94159.96158.60158.60158.60-0.43%979
Dec 23, 2025160.54161.06159.28159.28159.28-1.01%352
Dec 22, 2025160.04161.58159.78160.90160.900.80%836
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