Palo Alto Networks, Inc. (LON:0KF5)
London · Delayed Price · Currency is GBP · Price in USD 191.02
+3.72 (1.98%)
At close: Aug 28, 2025
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |