Palo Alto Networks, Inc. (LON:0KF5)
London · Delayed Price · Currency is GBP · Price in USD 326.06
+1.60 (0.49%)
Jul 31, 2026, 5:15 PM GMT
LON:0KF5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 329.00 | 335.00 | 319.90 | 331.55 | 331.55 | 2.19% | 6,756 |
| Jul 30, 2026 | 325.08 | 325.60 | 312.42 | 324.46 | 324.46 | 2.61% | 15,443 |
| Jul 29, 2026 | 320.00 | 324.80 | 310.50 | 316.20 | 316.20 | -1.82% | 4,309 |
| Jul 28, 2026 | 317.35 | 323.63 | 308.20 | 322.05 | 322.05 | 0.57% | 5,694 |
| Jul 27, 2026 | 324.55 | 332.00 | 317.33 | 320.22 | 320.22 | -1.97% | 2,753 |
| Jul 24, 2026 | 322.00 | 333.00 | 322.00 | 326.64 | 326.64 | 0.73% | 3,067 |
| Jul 23, 2026 | 338.72 | 341.20 | 321.92 | 324.27 | 324.27 | -3.15% | 4,432 |
| Jul 22, 2026 | 342.99 | 348.79 | 328.73 | 334.82 | 334.82 | -1.10% | 48,567 |
| Jul 21, 2026 | 353.00 | 356.33 | 334.00 | 338.54 | 338.54 | -6.14% | 10,980 |
| Jul 20, 2026 | 360.00 | 366.31 | 351.92 | 360.67 | 360.67 | 0.79% | 8,291 |
| Jul 17, 2026 | 350.26 | 368.88 | 345.00 | 357.85 | 357.85 | 1.32% | 53,934 |
| Jul 16, 2026 | 358.51 | 362.00 | 347.15 | 353.19 | 353.19 | -1.02% | 37,759 |
| Jul 15, 2026 | 354.08 | 362.60 | 353.00 | 356.83 | 356.83 | 1.63% | 68,118 |
| Jul 14, 2026 | 330.30 | 353.69 | 322.81 | 351.12 | 351.12 | 7.04% | 29,608 |
| Jul 13, 2026 | 324.49 | 330.20 | 316.02 | 328.02 | 328.02 | 0.61% | 3,581 |
| Jul 10, 2026 | 335.05 | 341.88 | 323.92 | 326.02 | 326.02 | -2.85% | 4,006 |
| Jul 9, 2026 | 320.00 | 335.66 | 311.00 | 335.60 | 335.60 | 5.34% | 9,089 |
| Jul 8, 2026 | 332.00 | 337.20 | 315.83 | 318.58 | 318.58 | -8.50% | 55,915 |
| Jul 7, 2026 | 360.00 | 366.80 | 343.60 | 348.17 | 348.17 | -1.44% | 6,761 |
| Jul 6, 2026 | 351.92 | 367.70 | 335.20 | 353.26 | 353.26 | 0.15% | 10,975 |
| Jul 2, 2026 | 352.20 | 357.37 | 346.01 | 352.73 | 352.73 | 0.06% | 12,861 |
| Jul 1, 2026 | 340.02 | 358.14 | 339.42 | 352.51 | 352.51 | 3.76% | 23,198 |
| Jun 30, 2026 | 328.67 | 342.00 | 324.04 | 339.73 | 339.73 | 3.39% | 7,683 |
| Jun 29, 2026 | 306.21 | 332.65 | 302.00 | 328.60 | 328.60 | 9.80% | 9,695 |
| Jun 26, 2026 | 292.89 | 301.20 | 290.00 | 299.28 | 299.28 | 2.11% | 9,925 |
| Jun 25, 2026 | 285.27 | 295.02 | 279.89 | 293.11 | 293.11 | 2.35% | 19,140 |
| Jun 24, 2026 | 293.40 | 293.95 | 284.31 | 286.39 | 286.39 | -1.11% | 2,945 |
| Jun 23, 2026 | 286.40 | 293.00 | 279.86 | 289.61 | 289.61 | 1.12% | 10,815 |
| Jun 22, 2026 | 286.50 | 295.63 | 283.12 | 286.39 | 286.39 | 0.04% | 28,023 |
| Jun 18, 2026 | 281.77 | 288.69 | 275.25 | 286.27 | 286.27 | 1.71% | 5,953 |
| Jun 17, 2026 | 279.90 | 283.57 | 276.43 | 281.46 | 281.46 | 1.10% | 5,718 |
| Jun 16, 2026 | 282.21 | 285.60 | 275.00 | 278.39 | 278.39 | -1.70% | 6,948 |
| Jun 15, 2026 | 285.20 | 286.68 | 274.41 | 283.21 | 283.21 | 0.72% | 10,853 |
| Jun 12, 2026 | 275.00 | 282.00 | 271.50 | 281.19 | 281.19 | 2.11% | 4,382 |
| Jun 11, 2026 | 262.36 | 277.61 | 257.00 | 275.37 | 275.37 | 4.08% | 6,240 |
| Jun 10, 2026 | 259.80 | 266.72 | 252.00 | 264.58 | 264.58 | 2.96% | 13,318 |
| Jun 9, 2026 | 266.96 | 267.40 | 251.22 | 256.97 | 256.97 | -3.98% | 9,931 |
| Jun 8, 2026 | 270.88 | 275.00 | 264.56 | 267.61 | 267.61 | -2.21% | 8,039 |
| Jun 5, 2026 | 277.80 | 280.58 | 272.00 | 273.67 | 273.67 | -0.69% | 8,039 |
| Jun 4, 2026 | 275.88 | 279.49 | 266.24 | 275.57 | 275.57 | -1.58% | 11,052 |
| Jun 3, 2026 | 289.49 | 294.84 | 275.87 | 280.00 | 280.00 | -4.79% | 42,676 |
| Jun 2, 2026 | 301.00 | 304.20 | 282.52 | 294.08 | 294.08 | -1.66% | 76,559 |
| Jun 1, 2026 | 285.41 | 299.32 | 279.12 | 299.03 | 299.03 | 7.83% | 39,077 |
| May 29, 2026 | 259.00 | 277.79 | 255.00 | 277.31 | 277.31 | 7.27% | 30,879 |
| May 28, 2026 | 249.63 | 258.80 | 248.00 | 258.51 | 258.51 | 3.74% | 21,708 |
| May 27, 2026 | 252.00 | 255.00 | 243.12 | 249.18 | 249.18 | -3.29% | 33,949 |
| May 26, 2026 | 260.50 | 263.50 | 250.17 | 257.67 | 257.67 | -0.80% | 23,116 |
| May 22, 2026 | 253.50 | 261.48 | 248.49 | 259.74 | 259.74 | 3.47% | 12,211 |
| May 21, 2026 | 246.00 | 252.07 | 239.70 | 251.02 | 251.02 | 1.35% | 4,941 |
| May 20, 2026 | 238.74 | 250.00 | 232.55 | 247.68 | 247.68 | 2.23% | 10,739 |