Palo Alto Networks, Inc. (LON:0KF5)
London · Delayed Price · Currency is GBP · Price in USD 173.36
-1.14 (-0.65%)
At close: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 174.46 | 176.06 | 168.43 | 173.36 | 173.36 | -0.65% | 16,343 |
| Jul 31, 2025 | 184.10 | 185.30 | 172.90 | 174.50 | 174.50 | -6.12% | 154,043 |
| Jul 30, 2025 | 194.60 | 195.35 | 176.56 | 185.87 | 185.87 | -5.12% | 264,516 |
| Jul 29, 2025 | 204.68 | 210.25 | 194.00 | 195.90 | 195.90 | -4.14% | 6,886 |
| Jul 28, 2025 | 203.53 | 204.89 | 202.51 | 204.36 | 204.36 | 0.20% | 1,614 |
| Jul 25, 2025 | 200.58 | 205.18 | 200.58 | 203.94 | 203.94 | 2.07% | 3,826 |
| Jul 24, 2025 | 199.60 | 200.84 | 198.69 | 199.82 | 199.82 | 0.06% | 7,136 |
| Jul 23, 2025 | 197.26 | 199.75 | 194.82 | 199.70 | 199.70 | 1.11% | 1,887 |
| Jul 22, 2025 | 199.95 | 201.38 | 196.59 | 197.52 | 197.52 | 0.18% | 7,020 |
| Jul 21, 2025 | 196.60 | 203.11 | 194.88 | 197.17 | 197.17 | 1.09% | 7,454 |
| Jul 18, 2025 | 197.60 | 198.00 | 194.99 | 195.04 | 195.04 | -0.47% | 2,679 |
| Jul 17, 2025 | 192.32 | 197.56 | 192.32 | 195.95 | 195.95 | 1.58% | 9,165 |
| Jul 16, 2025 | 191.28 | 193.92 | 191.21 | 192.90 | 192.90 | -0.08% | 11,073 |
| Jul 15, 2025 | 190.35 | 193.04 | 190.10 | 193.04 | 193.04 | 0.92% | 2,428 |
| Jul 14, 2025 | 186.25 | 191.34 | 186.00 | 191.28 | 191.28 | 1.86% | 4,596 |
| Jul 11, 2025 | 193.02 | 193.35 | 187.64 | 187.79 | 187.79 | -3.92% | 4,985 |
| Jul 10, 2025 | 205.55 | 205.60 | 195.46 | 195.46 | 195.46 | -4.91% | 3,800 |
| Jul 9, 2025 | 204.02 | 206.00 | 202.45 | 205.56 | 205.56 | 0.76% | 21,603 |
| Jul 8, 2025 | 201.60 | 204.27 | 200.66 | 204.01 | 204.01 | 1.49% | 1,904 |
| Jul 7, 2025 | 200.74 | 202.02 | 200.01 | 201.01 | 201.01 | -0.30% | 2,268 |
| Jul 3, 2025 | 197.43 | 203.00 | 197.43 | 201.62 | 201.62 | 2.61% | 3,771 |
| Jul 2, 2025 | 196.73 | 197.89 | 194.90 | 196.50 | 196.50 | -0.74% | 26,379 |
| Jul 1, 2025 | 204.12 | 204.25 | 195.20 | 197.97 | 197.97 | -2.85% | 4,494 |
| Jun 30, 2025 | 201.57 | 203.92 | 200.97 | 203.77 | 203.77 | 1.49% | 1,766 |
| Jun 27, 2025 | 202.60 | 203.27 | 200.45 | 200.78 | 200.78 | -0.52% | 2,059 |
| Jun 26, 2025 | 204.45 | 206.70 | 201.83 | 201.83 | 201.83 | -0.92% | 3,623 |
| Jun 25, 2025 | 202.00 | 204.80 | 201.80 | 203.71 | 203.71 | 0.59% | 1,956 |
| Jun 24, 2025 | 204.90 | 205.77 | 202.26 | 202.52 | 202.52 | -0.46% | 4,885 |
| Jun 23, 2025 | 198.00 | 203.69 | 196.00 | 203.45 | 203.45 | 2.62% | 6,949 |
| Jun 20, 2025 | 198.76 | 201.12 | 198.12 | 198.25 | 198.25 | -0.92% | 1,976 |
| Jun 18, 2025 | 202.38 | 202.80 | 198.92 | 200.09 | 200.09 | -0.10% | 2,418 |
| Jun 17, 2025 | 196.53 | 202.03 | 196.53 | 200.29 | 200.29 | 1.11% | 2,035 |
| Jun 16, 2025 | 197.70 | 199.67 | 196.85 | 198.09 | 198.09 | 0.47% | 1,349 |
| Jun 13, 2025 | 194.97 | 199.74 | 191.88 | 197.16 | 197.16 | -0.66% | 3,256 |
| Jun 12, 2025 | 194.14 | 199.30 | 194.14 | 198.48 | 198.48 | 1.90% | 11,400 |
| Jun 11, 2025 | 196.00 | 197.37 | 194.20 | 194.78 | 194.78 | -0.57% | 1,989 |
| Jun 10, 2025 | 196.31 | 197.07 | 193.73 | 195.90 | 195.90 | -0.73% | 2,100 |
| Jun 9, 2025 | 199.00 | 200.00 | 196.69 | 197.34 | 197.34 | -1.48% | 2,028 |
| Jun 6, 2025 | 196.92 | 200.85 | 196.92 | 200.30 | 200.30 | 1.49% | 4,200 |
| Jun 5, 2025 | 194.93 | 199.42 | 194.10 | 197.35 | 197.35 | 1.60% | 3,576 |
| Jun 4, 2025 | 196.50 | 197.20 | 194.25 | 194.25 | 194.25 | -1.11% | 3,647 |
| Jun 3, 2025 | 194.30 | 198.38 | 193.33 | 196.44 | 196.44 | 1.35% | 3,092 |
| Jun 2, 2025 | 191.85 | 195.27 | 191.74 | 193.82 | 193.82 | 2.12% | 3,554 |
| May 30, 2025 | 185.84 | 191.23 | 185.40 | 189.80 | 189.80 | 2.65% | 2,915 |
| May 29, 2025 | 189.63 | 190.42 | 182.95 | 184.90 | 184.90 | -1.94% | 2,836 |
| May 28, 2025 | 187.21 | 189.67 | 187.21 | 188.55 | 188.55 | 0.30% | 6,274 |
| May 27, 2025 | 189.25 | 189.45 | 186.63 | 187.99 | 187.99 | 0.40% | 6,114 |
| May 23, 2025 | 184.09 | 187.55 | 183.05 | 187.24 | 187.24 | 0.40% | 4,495 |
| May 22, 2025 | 181.06 | 187.22 | 181.06 | 186.50 | 186.50 | 2.44% | 8,587 |
| May 21, 2025 | 186.80 | 187.30 | 178.77 | 182.05 | 182.05 | -5.97% | 41,257 |