Palo Alto Networks, Inc. (LON:0KF5)
London · Delayed Price · Currency is GBP · Price in USD 207.15
-0.95 (-0.45%)
At close: Oct 3, 2025
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 209.80 | 212.12 | 206.97 | 207.15 | 207.15 | -0.45% | 3,868 |
| Oct 2, 2025 | 206.51 | 209.92 | 205.78 | 208.10 | 208.10 | 2.51% | 7,737 |
| Oct 1, 2025 | 202.94 | 204.91 | 200.60 | 203.00 | 203.00 | 0.29% | 4,665 |
| Sep 30, 2025 | 204.49 | 206.00 | 202.16 | 202.40 | 202.40 | -1.06% | 3,647 |
| Sep 29, 2025 | 202.76 | 204.56 | 202.76 | 204.56 | 204.56 | 1.07% | 5,745 |
| Sep 26, 2025 | 202.14 | 203.44 | 200.54 | 202.39 | 202.39 | 0.10% | 7,187 |
| Sep 25, 2025 | 200.85 | 203.02 | 197.79 | 202.19 | 202.19 | 0.56% | 5,490 |
| Sep 24, 2025 | 203.30 | 205.00 | 200.57 | 201.06 | 201.06 | -1.13% | 12,149 |
| Sep 23, 2025 | 207.84 | 209.00 | 202.86 | 203.35 | 203.35 | -2.42% | 5,501 |
| Sep 22, 2025 | 208.00 | 209.80 | 176.15 | 208.39 | 208.39 | -0.03% | 12,638 |
| Sep 19, 2025 | 205.66 | 208.57 | 205.05 | 208.45 | 208.45 | 1.75% | 3,221 |
| Sep 18, 2025 | 204.17 | 207.01 | 203.88 | 204.87 | 204.87 | 1.17% | 13,980 |
| Sep 17, 2025 | 201.00 | 204.50 | 199.81 | 202.50 | 202.50 | 0.44% | 9,371 |
| Sep 16, 2025 | 201.09 | 201.90 | 198.92 | 201.60 | 201.60 | 0.85% | 8,662 |
| Sep 15, 2025 | 196.68 | 202.10 | 196.00 | 199.90 | 199.90 | 1.47% | 5,545 |
| Sep 12, 2025 | 198.15 | 199.96 | 196.68 | 197.00 | 197.00 | -0.88% | 3,442 |
| Sep 11, 2025 | 197.72 | 200.78 | 196.00 | 198.76 | 198.76 | 0.45% | 7,587 |
| Sep 10, 2025 | 196.97 | 202.72 | 196.80 | 197.87 | 197.87 | 0.60% | 7,110 |
| Sep 9, 2025 | 197.68 | 198.10 | 195.97 | 196.70 | 196.70 | 0.07% | 3,894 |
| Sep 8, 2025 | 193.76 | 197.77 | 193.76 | 196.56 | 196.56 | 1.83% | 4,132 |
| Sep 5, 2025 | 192.25 | 196.20 | 191.95 | 193.03 | 193.03 | -0.39% | 3,349 |
| Sep 4, 2025 | 191.28 | 194.43 | 188.82 | 193.79 | 193.79 | 1.44% | 4,464 |
| Sep 3, 2025 | 189.68 | 192.00 | 188.32 | 191.03 | 191.03 | 0.24% | 2,195 |
| Sep 2, 2025 | 189.96 | 191.54 | 186.39 | 190.58 | 190.58 | -0.09% | 11,097 |
| Aug 29, 2025 | 190.99 | 192.79 | 190.03 | 190.76 | 190.76 | -0.14% | 5,525 |
| Aug 28, 2025 | 186.70 | 191.11 | 186.67 | 191.02 | 191.02 | 1.98% | 6,790 |
| Aug 27, 2025 | 185.00 | 187.77 | 184.65 | 187.31 | 187.31 | 1.64% | 9,919 |
| Aug 26, 2025 | 184.37 | 186.68 | 183.45 | 184.28 | 184.28 | -0.07% | 4,305 |
| Aug 25, 2025 | 185.88 | 186.19 | 182.05 | 184.41 | 184.41 | -0.62% | 4,907 |
| Aug 22, 2025 | 182.74 | 187.10 | 181.82 | 185.56 | 185.56 | 1.72% | 9,049 |
| Aug 21, 2025 | 184.95 | 185.36 | 180.02 | 182.42 | 182.42 | -1.39% | 10,065 |
| Aug 20, 2025 | 180.46 | 187.63 | 180.45 | 184.99 | 184.99 | 1.84% | 21,569 |
| Aug 19, 2025 | 185.07 | 189.00 | 181.59 | 181.65 | 181.65 | 3.32% | 51,682 |
| Aug 18, 2025 | 179.27 | 179.56 | 174.78 | 175.82 | 175.82 | -0.12% | 13,379 |
| Aug 15, 2025 | 174.72 | 176.67 | 173.71 | 176.02 | 176.02 | 1.00% | 5,888 |
| Aug 14, 2025 | 176.88 | 177.56 | 174.15 | 174.27 | 174.27 | -1.29% | 6,612 |
| Aug 13, 2025 | 178.50 | 181.32 | 175.83 | 176.55 | 176.55 | 0.85% | 7,224 |
| Aug 12, 2025 | 170.29 | 175.50 | 169.49 | 175.07 | 175.07 | 3.65% | 11,401 |
| Aug 11, 2025 | 167.98 | 170.79 | 166.29 | 168.91 | 168.91 | 0.58% | 7,287 |
| Aug 8, 2025 | 168.48 | 170.50 | 167.12 | 167.93 | 167.93 | 1.47% | 9,992 |
| Aug 7, 2025 | 170.45 | 173.31 | 165.46 | 165.50 | 165.50 | -3.51% | 10,865 |
| Aug 6, 2025 | 170.07 | 171.52 | 168.84 | 171.52 | 171.52 | 1.43% | 4,237 |
| Aug 5, 2025 | 171.42 | 171.99 | 168.89 | 169.11 | 169.11 | -0.73% | 4,444 |
| Aug 4, 2025 | 174.31 | 176.00 | 170.35 | 170.35 | 170.35 | -1.73% | 6,618 |
| 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 |