Palo Alto Networks, Inc. (LON:0KF5)
London · Delayed Price · Currency is GBP · Price in USD 187.48
+2.92 (1.58%)
At close: Dec 19, 2025
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 186.68 | 190.00 | 186.01 | 186.50 | - | 1.05% | 9 |
| Dec 18, 2025 | 183.65 | 186.70 | 183.48 | 184.56 | 184.56 | -0.55% | 1,564 |
| Dec 17, 2025 | 187.17 | 191.79 | 185.53 | 185.58 | 185.58 | -0.92% | 3,764 |
| Dec 16, 2025 | 185.00 | 188.30 | 183.00 | 187.30 | 187.30 | 0.04% | 5,476 |
| Dec 15, 2025 | 191.99 | 193.38 | 186.69 | 187.23 | 187.23 | -2.02% | 10,359 |
| Dec 12, 2025 | 191.08 | 193.25 | 188.77 | 191.09 | 191.09 | -0.25% | 3,714 |
| Dec 11, 2025 | 191.34 | 193.53 | 188.48 | 191.57 | 191.57 | -0.75% | 2,278 |
| Dec 10, 2025 | 194.75 | 196.19 | 192.30 | 193.01 | 193.01 | -0.87% | 1,838 |
| Dec 9, 2025 | 194.88 | 197.00 | 193.60 | 194.70 | 194.70 | -0.28% | 2,514 |
| Dec 8, 2025 | 199.40 | 199.91 | 193.68 | 195.25 | 195.25 | -1.30% | 4,564 |
| Dec 5, 2025 | 196.51 | 199.74 | 195.03 | 197.82 | 197.82 | 1.50% | 7,789 |
| Dec 4, 2025 | 193.63 | 195.22 | 192.49 | 194.89 | 194.89 | 1.39% | 2,525 |
| Dec 3, 2025 | 190.50 | 193.99 | 186.86 | 192.21 | 192.21 | 0.42% | 11,594 |
| Dec 2, 2025 | 188.05 | 192.04 | 187.50 | 191.40 | 191.40 | 1.40% | 4,578 |
| Dec 1, 2025 | 191.31 | 191.31 | 185.70 | 188.76 | 188.76 | -0.72% | 7,850 |
| Nov 28, 2025 | 185.95 | 190.82 | 185.95 | 190.13 | 190.13 | 2.19% | 6,729 |
| Nov 26, 2025 | 187.16 | 188.00 | 183.98 | 186.06 | 186.06 | 0.18% | 5,541 |
| Nov 25, 2025 | 183.93 | 186.06 | 181.16 | 185.72 | 185.72 | 0.50% | 40,607 |
| Nov 24, 2025 | 183.97 | 186.41 | 182.84 | 184.79 | 184.79 | 0.48% | 8,331 |
| Nov 21, 2025 | 185.87 | 186.57 | 180.12 | 183.90 | 183.90 | -0.03% | 5,509 |
| Nov 20, 2025 | 192.55 | 199.60 | 183.32 | 183.96 | 183.96 | -8.33% | 14,470 |
| Nov 19, 2025 | 200.46 | 202.29 | 198.81 | 200.67 | 200.67 | -0.35% | 4,641 |
| Nov 18, 2025 | 202.00 | 204.11 | 199.81 | 201.37 | 201.37 | -0.91% | 5,171 |
| Nov 17, 2025 | 206.00 | 207.16 | 203.09 | 203.21 | 203.21 | -1.08% | 5,664 |
| Nov 14, 2025 | 205.07 | 206.72 | 198.52 | 205.43 | 205.43 | 0.80% | 4,229 |
| Nov 13, 2025 | 210.40 | 211.20 | 203.32 | 203.81 | 203.81 | -3.82% | 4,354 |
| Nov 12, 2025 | 218.60 | 220.02 | 211.81 | 211.91 | 211.91 | -2.40% | 1,762 |
| Nov 11, 2025 | 216.15 | 217.82 | 214.00 | 217.11 | 217.11 | 0.47% | 3,139 |
| Nov 10, 2025 | 213.39 | 216.10 | 212.83 | 216.10 | 216.10 | 2.73% | 3,207 |
| Nov 7, 2025 | 211.10 | 212.69 | 207.37 | 210.35 | 210.35 | -0.37% | 2,040 |
| Nov 6, 2025 | 212.30 | 213.67 | 207.45 | 211.13 | 211.13 | -0.64% | 18,569 |
| Nov 5, 2025 | 213.32 | 215.55 | 212.47 | 212.49 | 212.49 | -0.56% | 2,116 |
| Nov 4, 2025 | 215.46 | 217.86 | 212.43 | 213.68 | 213.68 | -2.15% | 5,497 |
| Nov 3, 2025 | 220.79 | 221.91 | 215.40 | 218.37 | 218.37 | -0.83% | 2,626 |
| Oct 31, 2025 | 217.00 | 220.76 | 217.00 | 220.19 | 220.19 | 0.64% | 2,210 |
| Oct 30, 2025 | 217.70 | 221.23 | 215.42 | 218.79 | 218.79 | 0.31% | 4,172 |
| Oct 29, 2025 | 221.20 | 223.44 | 216.10 | 218.12 | 218.12 | -2.22% | 4,443 |
| Oct 28, 2025 | 220.29 | 223.35 | 219.00 | 223.08 | 223.08 | 1.59% | 3,494 |
| Oct 27, 2025 | 218.65 | 221.12 | 218.01 | 219.58 | 219.58 | 0.65% | 4,237 |
| Oct 24, 2025 | 215.38 | 218.16 | 214.86 | 218.16 | 218.16 | 1.43% | 1,523 |
| Oct 23, 2025 | 213.00 | 216.48 | 211.10 | 215.08 | 215.08 | 1.71% | 4,642 |
| Oct 22, 2025 | 214.80 | 215.00 | 211.10 | 211.46 | 211.46 | -1.51% | 4,427 |
| Oct 21, 2025 | 211.64 | 215.09 | 210.17 | 214.70 | 214.70 | 1.22% | 2,154 |
| Oct 20, 2025 | 207.89 | 212.33 | 207.89 | 212.11 | 212.11 | 2.25% | 4,724 |
| Oct 17, 2025 | 205.50 | 207.66 | 200.99 | 207.44 | 207.44 | 1.16% | 3,894 |
| Oct 16, 2025 | 206.86 | 210.30 | 204.84 | 205.05 | 205.05 | -0.52% | 5,485 |
| Oct 15, 2025 | 208.30 | 210.59 | 205.74 | 206.13 | 206.13 | -1.39% | 3,997 |
| Oct 14, 2025 | 212.10 | 212.45 | 206.54 | 209.04 | 209.04 | -1.53% | 17,993 |
| Oct 13, 2025 | 210.30 | 216.99 | 210.30 | 212.28 | 212.28 | 0.95% | 3,099 |
| Oct 10, 2025 | 215.49 | 217.18 | 209.51 | 210.28 | 210.28 | -2.42% | 5,438 |