Palo Alto Networks, Inc. (VIE:PANW)
Austria · Delayed Price · Currency is EUR 314.30
-14.20 (-4.32%)
At close: Sep 18, 2026
VIE:PANW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 326.65 | 328.40 | 314.30 | 314.30 | 314.30 | -4.32% | 108 |
| Sep 17, 2026 | 330.35 | 330.35 | 318.20 | 328.50 | 328.50 | -0.38% | 615 |
| Sep 16, 2026 | 325.45 | 329.75 | 322.10 | 329.75 | 329.75 | 2.14% | 414 |
| Sep 15, 2026 | 322.50 | 323.30 | 318.30 | 322.85 | 322.85 | -0.08% | 371 |
| Sep 14, 2026 | 293.15 | 323.10 | 293.15 | 323.10 | 323.10 | 10.73% | 469 |
| Sep 11, 2026 | 294.95 | 295.45 | 291.80 | 291.80 | 291.80 | 2.26% | 159 |
| Sep 10, 2026 | 289.60 | 289.60 | 285.05 | 285.35 | 285.35 | -0.75% | 74 |
| Sep 9, 2026 | 289.20 | 290.75 | 287.50 | 287.50 | 287.50 | -0.33% | 95 |
| Sep 8, 2026 | 285.50 | 288.45 | 281.95 | 288.45 | 288.45 | 1.60% | 209 |
| Sep 7, 2026 | 287.80 | 287.80 | 283.90 | 283.90 | 283.90 | -0.25% | 200 |
| Sep 4, 2026 | 286.15 | 286.15 | 283.10 | 284.60 | 284.60 | 0.41% | 84 |
| Sep 3, 2026 | 284.10 | 286.65 | 280.90 | 283.45 | 283.45 | -0.86% | 141 |
| Sep 2, 2026 | 311.25 | 311.25 | 285.90 | 285.90 | 285.90 | -8.14% | 340 |
| Sep 1, 2026 | 329.80 | 329.80 | 311.25 | 311.25 | 311.25 | -3.64% | 261 |
| Aug 31, 2026 | 320.30 | 323.65 | 317.50 | 323.00 | 323.00 | 0.53% | 250 |
| Aug 28, 2026 | 329.00 | 334.10 | 321.30 | 321.30 | 321.30 | -1.15% | 322 |
| Aug 27, 2026 | 301.25 | 325.05 | 301.25 | 325.05 | 325.05 | 11.87% | 185 |
| Aug 26, 2026 | 289.05 | 290.55 | 282.00 | 290.55 | 290.55 | -1.89% | 164 |
| Aug 25, 2026 | 302.30 | 303.70 | 295.75 | 296.15 | 296.15 | -1.25% | 341 |
| Aug 24, 2026 | 305.30 | 307.10 | 297.80 | 299.90 | 299.90 | -0.79% | 182 |
| Aug 21, 2026 | 299.60 | 302.90 | 298.50 | 302.30 | 302.30 | 0.58% | 221 |
| Aug 20, 2026 | 307.95 | 307.95 | 300.55 | 300.55 | 300.55 | -6.11% | 135 |
| Aug 19, 2026 | 323.30 | 324.35 | 320.10 | 320.10 | 320.10 | 0.27% | 145 |
| Aug 18, 2026 | 323.15 | 325.35 | 319.25 | 319.25 | 319.25 | -2.27% | 180 |
| Aug 17, 2026 | 330.65 | 332.55 | 324.25 | 326.65 | 326.65 | -4.46% | 253 |
| Aug 14, 2026 | 343.55 | 344.45 | 341.90 | 341.90 | 341.90 | 0.87% | 113 |
| Aug 13, 2026 | 335.95 | 345.65 | 335.60 | 338.95 | 338.95 | 1.96% | 319 |
| Aug 12, 2026 | 333.15 | 333.15 | 329.30 | 332.45 | 332.45 | 0.21% | 278 |
| Aug 11, 2026 | 333.50 | 335.70 | 331.55 | 331.75 | 331.75 | 0.71% | 497 |
| Aug 10, 2026 | 316.50 | 329.40 | 314.60 | 329.40 | 329.40 | 4.34% | 356 |
| Aug 7, 2026 | 315.30 | 322.15 | 313.60 | 315.70 | 315.70 | 2.18% | 248 |
| Aug 6, 2026 | 315.30 | 317.95 | 304.30 | 308.95 | 308.95 | -1.92% | 428 |
| Aug 5, 2026 | 320.65 | 330.25 | 315.00 | 315.00 | 315.00 | 0.61% | 537 |
| Aug 4, 2026 | 304.20 | 313.50 | 302.05 | 313.10 | 313.10 | 6.93% | 453 |
| Aug 3, 2026 | 294.40 | 300.25 | 290.80 | 292.80 | 292.80 | 3.46% | 486 |
| Jul 31, 2026 | 283.20 | 288.70 | 281.00 | 283.00 | 283.00 | 1.85% | 392 |
| Jul 30, 2026 | 280.50 | 281.75 | 274.25 | 277.85 | 277.85 | 0.52% | 171 |
| Jul 29, 2026 | 281.30 | 283.45 | 276.40 | 276.40 | 276.40 | -1.69% | 332 |
| Jul 28, 2026 | 278.65 | 281.30 | 273.60 | 281.15 | 281.15 | -2.11% | 406 |
| Jul 27, 2026 | 287.15 | 291.05 | 285.95 | 287.20 | 287.20 | 0.53% | 171 |
| Jul 24, 2026 | 284.90 | 290.15 | 284.90 | 285.70 | 285.70 | 0.33% | 233 |
| Jul 23, 2026 | 294.00 | 297.70 | 284.75 | 284.75 | 284.75 | -2.73% | 147 |
| Jul 22, 2026 | 302.80 | 303.35 | 292.50 | 292.75 | 292.75 | -1.30% | 525 |
| Jul 21, 2026 | 306.10 | 310.00 | 296.60 | 296.60 | 296.60 | -5.51% | 441 |
| Jul 20, 2026 | 313.45 | 318.20 | 312.95 | 313.90 | 313.90 | -1.20% | 184 |
| Jul 17, 2026 | 305.70 | 317.70 | 304.65 | 317.70 | 317.70 | 1.79% | 131 |
| Jul 16, 2026 | 308.75 | 314.25 | 308.60 | 312.10 | 312.10 | 0.60% | 298 |
| Jul 15, 2026 | 310.45 | 318.00 | 309.40 | 310.25 | 310.25 | 0.83% | 401 |
| Jul 14, 2026 | 288.95 | 307.70 | 285.60 | 307.70 | 307.70 | 6.84% | 187 |
| Jul 13, 2026 | 286.60 | 288.00 | 284.15 | 288.00 | 288.00 | 0.86% | 209 |