Skip to main content
logo
Palo Alto Networks, Inc. (LON:0KF5)
London flag London · Delayed Price · Currency is GBP · Price in USD
190.81
+4.75 (2.55%)
Nov 28, 2025, 5:09 PM BST

Palo Alto Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 2025187.16188.00183.98186.06186.060.18%5,541
Nov 25, 2025183.93186.06181.16185.72185.720.50%40,607
Nov 24, 2025183.97186.41182.84184.79184.790.48%8,331
Nov 21, 2025185.87186.57180.12183.90183.90-0.03%5,509
Nov 20, 2025192.55199.60183.32183.96183.96-8.33%14,470
Nov 19, 2025200.46202.29198.81200.67200.67-0.35%4,641
Nov 18, 2025202.00204.11199.81201.37201.37-0.91%5,171
Nov 17, 2025206.00207.16203.09203.21203.21-1.08%5,664
Nov 14, 2025205.07206.72198.52205.43205.430.80%4,229
Nov 13, 2025210.40211.20203.32203.81203.81-3.82%4,354
Nov 12, 2025218.60220.02211.81211.91211.91-2.40%1,762
Nov 11, 2025216.15217.82214.00217.11217.110.47%3,139
Nov 10, 2025213.39216.10212.83216.10216.102.73%3,207
Nov 7, 2025211.10212.69207.37210.35210.35-0.37%2,040
Nov 6, 2025212.30213.67207.45211.13211.13-0.64%18,569
Nov 5, 2025213.32215.55212.47212.49212.49-0.56%2,116
Nov 4, 2025215.46217.86212.43213.68213.68-2.15%5,497
Nov 3, 2025220.79221.91215.40218.37218.37-0.83%2,626
Oct 31, 2025217.00220.76217.00220.19220.190.64%2,210
Oct 30, 2025217.70221.23215.42218.79218.790.31%4,172
Oct 29, 2025221.20223.44216.10218.12218.12-2.22%4,443
Oct 28, 2025220.29223.35219.00223.08223.081.59%3,494
Oct 27, 2025218.65221.12218.01219.58219.580.65%4,237
Oct 24, 2025215.38218.16214.86218.16218.161.43%1,523
Oct 23, 2025213.00216.48211.10215.08215.081.71%4,642
Oct 22, 2025214.80215.00211.10211.46211.46-1.51%4,427
Oct 21, 2025211.64215.09210.17214.70214.701.22%2,154
Oct 20, 2025207.89212.33207.89212.11212.112.25%4,724
Oct 17, 2025205.50207.66200.99207.44207.441.16%3,894
Oct 16, 2025206.86210.30204.84205.05205.05-0.52%5,485
Oct 15, 2025208.30210.59205.74206.13206.13-1.39%3,997
Oct 14, 2025212.10212.45206.54209.04209.04-1.53%17,993
Oct 13, 2025210.30216.99210.30212.28212.280.95%3,099
Oct 10, 2025215.49217.18209.51210.28210.28-2.42%5,438
Oct 9, 2025217.92218.66214.76215.49215.49-0.46%4,396
Oct 8, 2025210.98217.07210.60216.48216.483.10%5,388
Oct 7, 2025213.02214.00208.32209.98209.98-1.72%3,133
Oct 6, 2025208.00213.69206.38213.65213.653.14%11,686
Oct 3, 2025209.80212.12206.97207.15207.15-0.45%3,868
Oct 2, 2025206.51209.92205.78208.10208.102.51%7,737
Oct 1, 2025202.94204.91200.60203.00203.000.29%4,665
Sep 30, 2025204.49206.00202.16202.40202.40-1.06%3,647
Sep 29, 2025202.76204.56202.76204.56204.561.07%5,745
Sep 26, 2025202.14203.44200.54202.39202.390.10%7,187
Sep 25, 2025200.85203.02197.79202.19202.190.56%5,490
Sep 24, 2025203.30205.00200.57201.06201.06-1.13%12,149
Sep 23, 2025207.84209.00202.86203.35203.35-2.42%5,501
Sep 22, 2025208.00209.80176.15208.39208.39-0.03%12,638
Sep 19, 2025205.66208.57205.05208.45208.451.75%3,221
Sep 18, 2025204.17207.01203.88204.87204.871.17%13,980