Palo Alto Networks, Inc. (LON:0KF5)
London · Delayed Price · Currency is GBP · Price in USD 160.37
-4.25 (-2.58%)
At close: Feb 5, 2026
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 166.79 | 168.31 | 159.56 | 160.37 | 160.37 | -2.58% | 5,029 |
| Feb 4, 2026 | 166.94 | 168.00 | 159.43 | 164.62 | 164.62 | 0.02% | 16,274 |
| Feb 3, 2026 | 175.99 | 178.44 | 163.77 | 164.59 | 164.59 | -6.45% | 15,949 |
| Feb 2, 2026 | 176.89 | 180.00 | 173.00 | 175.94 | 175.94 | -0.94% | 3,643 |
| Jan 30, 2026 | 175.29 | 178.06 | 172.50 | 177.61 | 177.61 | 1.45% | 16,771 |
| Jan 29, 2026 | 183.81 | 185.20 | 171.37 | 175.07 | 175.07 | -5.24% | 10,648 |
| Jan 28, 2026 | 183.95 | 186.53 | 183.00 | 184.75 | 184.75 | 0.46% | 2,069 |
| Jan 27, 2026 | 185.26 | 188.99 | 182.58 | 183.91 | 183.91 | -0.04% | 7,661 |
| Jan 26, 2026 | 180.08 | 185.39 | 178.38 | 183.98 | 183.98 | 1.95% | 13,482 |
| Jan 23, 2026 | 182.65 | 184.57 | 179.45 | 180.47 | 180.47 | -0.99% | 4,773 |
| Jan 22, 2026 | 182.28 | 184.55 | 180.91 | 182.28 | 182.28 | 1.56% | 4,556 |
| Jan 21, 2026 | 184.68 | 186.45 | 178.86 | 179.49 | 179.49 | -3.11% | 4,147 |
| Jan 20, 2026 | 187.63 | 188.05 | 182.25 | 185.26 | 185.26 | -1.99% | 6,076 |
| Jan 16, 2026 | 187.88 | 190.40 | 184.63 | 189.02 | 189.02 | -0.87% | 3,717 |
| Jan 15, 2026 | 190.70 | 193.77 | 190.05 | 190.68 | 190.68 | 1.01% | 4,972 |
| Jan 14, 2026 | 190.56 | 192.96 | 184.00 | 188.78 | 188.78 | -0.54% | 4,159 |
| Jan 13, 2026 | 188.41 | 193.00 | 187.32 | 189.80 | 189.80 | 0.88% | 12,629 |
| Jan 12, 2026 | 187.47 | 189.72 | 186.00 | 188.14 | 188.14 | -0.78% | 3,310 |
| Jan 9, 2026 | 190.90 | 193.87 | 187.30 | 189.62 | 189.62 | -0.84% | 4,008 |
| Jan 8, 2026 | 193.17 | 193.88 | 189.21 | 191.23 | 191.23 | -2.00% | 6,121 |
| Jan 7, 2026 | 186.00 | 196.16 | 184.19 | 195.12 | 195.12 | 5.25% | 7,151 |
| Jan 6, 2026 | 183.19 | 185.81 | 181.00 | 185.40 | 185.40 | 1.59% | 9,114 |
| Jan 5, 2026 | 181.09 | 185.79 | 180.20 | 182.49 | 182.49 | 2.54% | 8,633 |
| Jan 2, 2026 | 185.57 | 187.46 | 177.29 | 177.98 | 177.98 | -4.13% | 9,368 |
| Dec 31, 2025 | 186.88 | 189.65 | 185.11 | 185.65 | 185.65 | -0.84% | 809 |
| Dec 30, 2025 | 187.27 | 188.00 | 186.10 | 187.22 | 187.22 | 0.47% | 1,851 |
| Dec 29, 2025 | 188.43 | 191.39 | 186.00 | 186.35 | 186.35 | -0.35% | 3,401 |
| Dec 24, 2025 | 187.91 | 189.00 | 184.93 | 187.00 | 187.00 | -0.86% | 2,566 |
| Dec 23, 2025 | 189.57 | 191.00 | 187.31 | 188.63 | 188.63 | -0.34% | 3,910 |
| Dec 22, 2025 | 192.00 | 192.91 | 186.75 | 189.28 | 189.28 | 0.95% | 4,261 |
| Dec 19, 2025 | 186.68 | 190.98 | 186.00 | 187.49 | 187.49 | 1.59% | 7,318 |
| 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 |