Palo Alto Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	17.81	18.40	17.50	18.18	18.18	-6.34%	156,762
Feb 17, 2026	19.50	19.53	19.01	19.41	19.41	-2.02%	79,672
Feb 13, 2026	19.57	19.98	19.46	19.81	19.81	2.17%	9,938
Feb 12, 2026	19.83	19.83	18.75	19.39	19.39	-1.07%	31,512
Feb 11, 2026	19.81	19.92	19.46	19.60	19.60	-0.46%	34,972
Feb 10, 2026	19.90	19.95	19.55	19.69	19.69	-0.51%	55,680
Feb 9, 2026	19.05	19.80	18.68	19.79	19.79	4.16%	46,140
Feb 6, 2026	18.76	19.00	18.06	19.00	19.00	3.20%	42,343
Feb 5, 2026	19.39	19.54	18.35	18.41	18.41	-6.97%	19,607
Feb 4, 2026	19.72	19.90	19.00	19.79	19.79	0.25%	25,717
Feb 3, 2026	20.56	20.56	19.45	19.74	19.74	-5.41%	24,826
Feb 2, 2026	21.01	21.03	20.80	20.87	20.87	-0.67%	9,559
Jan 30, 2026	20.87	21.13	20.87	21.01	21.01	0.38%	8,868
Jan 29, 2026	21.54	21.57	20.40	20.93	20.93	-4.60%	32,657
Jan 28, 2026	21.84	22.15	21.80	21.94	21.94	0.60%	5,496
Jan 27, 2026	22.10	22.10	21.77	21.81	21.81	-0.37%	23,717
Jan 26, 2026	21.56	22.04	21.55	21.89	21.89	2.24%	14,213
Jan 23, 2026	21.82	21.92	21.40	21.41	21.41	-1.15%	5,521
Jan 22, 2026	21.65	21.75	21.55	21.66	21.66	0.32%	11,076
Jan 21, 2026	21.78	21.94	21.30	21.59	21.59	-1.51%	12,346
Jan 20, 2026	22.00	22.25	21.65	21.92	21.92	-2.58%	10,503
Jan 19, 2026	22.30	22.50	22.01	22.50	22.50	0.76%	4,957
Jan 16, 2026	22.27	22.48	21.98	22.33	22.33	0.40%	8,019
Jan 15, 2026	22.75	23.05	22.22	22.24	22.24	-1.72%	139,955
Jan 14, 2026	22.71	22.88	22.40	22.63	22.63	0.09%	12,419
Jan 13, 2026	22.40	22.90	22.40	22.61	22.61	0.67%	10,171
Jan 12, 2026	22.47	22.55	22.29	22.46	22.46	-0.18%	17,331
Jan 9, 2026	22.70	22.70	22.39	22.50	22.50	-1.06%	5,777
Jan 8, 2026	22.82	22.87	22.51	22.74	22.74	-1.60%	9,652
Jan 7, 2026	22.45	23.34	22.40	23.11	23.11	4.57%	21,953
Jan 6, 2026	21.68	22.12	21.68	22.10	22.10	1.80%	19,174
Jan 5, 2026	21.60	22.10	21.60	21.71	21.71	1.69%	14,808
Jan 2, 2026	21.94	21.94	21.12	21.35	21.35	-2.78%	14,309
Dec 31, 2025	22.08	22.08	21.96	21.96	21.96	-1.35%	2,750
Dec 30, 2025	22.27	22.35	22.26	22.26	22.26	-0.04%	3,487
Dec 29, 2025	22.29	22.46	22.20	22.27	22.27	-0.31%	6,930
Dec 24, 2025	22.22	22.34	22.14	22.34	22.34	-0.31%	6,793
Dec 23, 2025	22.51	22.51	22.35	22.41	22.41	-0.62%	5,029
Dec 22, 2025	22.45	22.68	22.29	22.55	22.55	1.17%	4,928
Dec 19, 2025	22.46	22.46	22.20	22.29	22.29	1.73%	15,635
Dec 17, 2025	22.54	22.54	21.91	21.91	21.91	-1.88%	17,486
Dec 16, 2025	22.10	22.36	22.05	22.33	22.33	0.81%	8,022
Dec 15, 2025	22.84	22.84	22.15	22.15	22.15	-3.11%	10,319
Dec 12, 2025	22.61	23.05	22.52	22.86	22.86	0.70%	21,362
Dec 11, 2025	22.88	22.92	22.49	22.70	22.70	-1.35%	25,308
Dec 10, 2025	23.12	23.18	22.93	23.01	23.01	-0.82%	14,398
Dec 9, 2025	23.34	23.42	23.16	23.20	23.20	-0.47%	11,959
Dec 8, 2025	23.71	23.80	23.08	23.31	23.31	-1.52%	11,375
Dec 5, 2025	23.21	23.78	23.21	23.67	23.67	1.41%	19,185
Dec 4, 2025	23.20	23.34	23.03	23.34	23.34	1.00%	18,443