Palo Alto Networks, Inc. (VIE:PANW)
Austria · Delayed Price · Currency is EUR 165.08
+1.28 (0.78%)
At close: Dec 3, 2025
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 165.70 | 167.20 | 165.70 | 167.20 | 167.20 | 1.28% | - |
| Dec 3, 2025 | 164.04 | 165.08 | 160.70 | 165.08 | 165.08 | 0.78% | - |
| Dec 2, 2025 | 161.68 | 165.36 | 161.68 | 163.80 | 163.80 | 1.24% | 83 |
| Dec 1, 2025 | 162.42 | 163.16 | 161.80 | 161.80 | 161.80 | -1.35% | - |
| Nov 28, 2025 | 160.54 | 164.02 | 160.54 | 164.02 | 164.02 | 2.38% | - |
| Nov 27, 2025 | 161.48 | 161.58 | 160.16 | 160.20 | 160.20 | 0.18% | 138 |
| Nov 26, 2025 | 161.78 | 161.90 | 159.92 | 159.92 | 159.92 | 0.11% | - |
| Nov 25, 2025 | 159.50 | 159.74 | 158.38 | 159.74 | 159.74 | 0.04% | - |
| Nov 24, 2025 | 159.86 | 161.12 | 159.24 | 159.68 | 159.68 | 0.58% | 116 |
| Nov 21, 2025 | 160.56 | 161.52 | 158.76 | 158.76 | 158.76 | -3.91% | 58 |
| Nov 20, 2025 | 167.00 | 169.16 | 165.22 | 165.22 | 165.22 | -5.01% | - |
| Nov 19, 2025 | 173.96 | 174.14 | 173.24 | 173.94 | 173.94 | 0.15% | - |
| Nov 18, 2025 | 173.24 | 174.72 | 173.24 | 173.68 | 173.68 | -1.54% | 116 |
| Nov 17, 2025 | 177.74 | 177.76 | 176.40 | 176.40 | 176.40 | -0.29% | - |
| Nov 14, 2025 | 175.60 | 176.92 | 173.80 | 176.92 | 176.92 | 0.15% | - |
| Nov 13, 2025 | 180.80 | 181.44 | 176.66 | 176.66 | 176.66 | -3.94% | - |
| Nov 12, 2025 | 188.60 | 189.24 | 183.90 | 183.90 | 183.90 | -1.39% | - |
| Nov 11, 2025 | 186.88 | 187.58 | 186.04 | 186.50 | 186.50 | 0.65% | - |
| Nov 10, 2025 | 185.20 | 185.68 | 185.20 | 185.30 | 185.30 | 2.36% | - |
| Nov 7, 2025 | 183.82 | 183.82 | 181.02 | 181.02 | 181.02 | 0.08% | 28 |
| Nov 6, 2025 | 184.00 | 184.00 | 180.88 | 180.88 | 180.88 | -2.85% | - |
| Nov 5, 2025 | 186.16 | 186.80 | 186.16 | 186.18 | 186.18 | -0.46% | - |
| Nov 4, 2025 | 187.52 | 188.18 | 187.04 | 187.04 | 187.04 | -0.46% | - |
| Nov 3, 2025 | 190.74 | 191.88 | 187.90 | 187.90 | 187.90 | -0.99% | - |
| Oct 31, 2025 | 189.70 | 190.66 | 189.08 | 189.78 | 189.78 | -0.63% | 14 |
| Oct 30, 2025 | 186.30 | 190.98 | 186.26 | 190.98 | 190.98 | 2.00% | - |
| Oct 29, 2025 | 190.98 | 190.98 | 187.24 | 187.24 | 187.24 | -1.85% | 1 |
| Oct 28, 2025 | 189.02 | 190.76 | 188.82 | 190.76 | 190.76 | 1.60% | - |
| Oct 27, 2025 | 187.84 | 188.34 | 187.76 | 187.76 | 187.76 | 0.76% | 55 |
| Oct 24, 2025 | 186.06 | 186.86 | 185.66 | 186.34 | 186.34 | 0.56% | 5 |
| Oct 23, 2025 | 183.72 | 185.30 | 182.84 | 185.30 | 185.30 | 1.51% | - |
| Oct 22, 2025 | 184.72 | 184.82 | 182.54 | 182.54 | 182.54 | -0.87% | - |
| Oct 21, 2025 | 182.12 | 184.14 | 181.72 | 184.14 | 184.14 | 1.70% | - |
| Oct 20, 2025 | 179.28 | 181.06 | 179.28 | 181.06 | 181.06 | 2.65% | - |
| Oct 17, 2025 | 173.72 | 176.38 | 172.96 | 176.38 | 176.38 | -0.46% | - |
| Oct 16, 2025 | 178.34 | 179.16 | 177.20 | 177.20 | 177.20 | -2.02% | - |
| Oct 15, 2025 | 179.44 | 180.86 | 179.18 | 180.86 | 180.86 | 0.62% | - |
| Oct 14, 2025 | 182.56 | 183.24 | 179.74 | 179.74 | 179.74 | -2.51% | - |
| Oct 13, 2025 | 183.40 | 185.28 | 183.40 | 184.36 | 184.36 | -1.34% | - |
| Oct 10, 2025 | 186.42 | 186.86 | 186.42 | 186.86 | 186.86 | - | - |
| Oct 9, 2025 | 187.24 | 187.24 | 186.50 | 186.86 | 186.86 | 0.41% | - |
| Oct 8, 2025 | 181.36 | 186.10 | 181.36 | 186.10 | 186.10 | 3.46% | - |
| Oct 7, 2025 | 181.82 | 182.48 | 179.88 | 179.88 | 179.88 | -0.49% | - |
| Oct 6, 2025 | 177.48 | 180.76 | 177.48 | 180.76 | 180.76 | 1.46% | - |
| Oct 3, 2025 | 178.86 | 179.72 | 178.16 | 178.16 | 178.16 | 1.07% | - |
| Oct 2, 2025 | 176.10 | 177.44 | 175.68 | 176.28 | 176.28 | 1.46% | - |
| Oct 1, 2025 | 170.60 | 173.74 | 170.60 | 173.74 | 173.74 | -0.15% | - |
| Sep 30, 2025 | 174.06 | 174.06 | 172.92 | 174.00 | 174.00 | 0.40% | - |
| Sep 29, 2025 | 173.40 | 173.92 | 173.30 | 173.30 | 173.30 | 0.18% | - |
| Sep 26, 2025 | 173.40 | 173.40 | 172.40 | 172.98 | 172.98 | 0.60% | - |