Skip to main content
logo
Palo Alto Networks, Inc. (PANW)
NASDAQ: PANW · Real-Time Price · USD
183.74
+0.24 (0.13%)
At close: Jan 28, 2026, 4:00 PM EST
182.50
-1.24 (-0.67%)
Pre-market: Jan 29, 2026, 8:15 AM EST

Palo Alto Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 2026184.53186.68183.35183.74183.740.13%4,128,907
Jan 27, 2026187.38189.39182.53183.50183.50-0.39%5,008,161
Jan 26, 2026181.37185.62180.69184.22184.222.24%5,343,965
Jan 23, 2026183.06184.72179.70180.18180.18-1.15%5,765,619
Jan 22, 2026182.48183.10180.78182.27182.270.44%6,792,083
Jan 21, 2026184.46185.08178.78181.47181.47-1.41%6,186,235
Jan 20, 2026184.24188.52182.27184.06184.06-1.92%7,147,860
Jan 16, 2026187.63189.50184.68187.66187.66-0.04%7,050,560
Jan 15, 2026190.66194.07186.55187.73187.73-1.68%6,530,304
Jan 14, 2026190.71192.59187.95190.93190.930.04%5,658,085
Jan 13, 2026188.00193.20187.99190.85190.851.04%5,419,617
Jan 12, 2026188.34189.75187.29188.88188.88-0.07%4,281,434
Jan 9, 2026191.93192.42187.32189.02189.02-0.93%5,306,460
Jan 8, 2026193.69193.89189.05190.80190.80-1.60%6,451,293
Jan 7, 2026188.09196.19187.77193.90193.904.33%7,613,585
Jan 6, 2026181.73186.05181.45185.86185.862.05%5,959,267
Jan 5, 2026183.00185.84181.01182.12182.121.53%6,582,930
Jan 2, 2026184.81184.81177.23179.37179.37-2.62%6,909,587
Dec 31, 2025186.70186.86184.10184.20184.20-1.42%3,253,149
Dec 30, 2025186.25187.75185.90186.85186.85-2,847,620
Dec 29, 2025188.13189.03186.21186.85186.85-0.85%2,659,990
Dec 26, 2025187.34188.58186.51188.45188.450.66%2,527,618
Dec 24, 2025187.43187.84184.79187.22187.22-0.48%1,829,308
Dec 23, 2025189.07189.72187.29188.12188.12-0.72%3,371,298
Dec 22, 2025188.49190.52186.65189.49189.491.40%4,982,468
Dec 19, 2025187.85188.27186.14186.88186.880.54%19,050,253
Dec 18, 2025185.71186.92183.19185.88185.881.33%7,224,299
Dec 17, 2025187.53188.33183.28183.44183.44-1.95%5,758,294
Dec 16, 2025185.10188.33184.64187.09187.090.65%5,757,246
Dec 15, 2025191.34191.34185.71185.88185.88-3.03%6,660,313
Dec 12, 2025191.06193.66188.55191.69191.690.70%5,352,724
Dec 11, 2025191.38192.84188.50190.36190.36-1.35%5,776,098
Dec 10, 2025194.46195.00192.11192.96192.96-1.05%4,715,844
Dec 9, 2025195.02196.67194.20195.00195.00-0.18%3,193,486
Dec 8, 2025199.37199.90193.69195.35195.35-1.76%4,425,273
Dec 5, 2025195.64199.74195.00198.84198.841.61%4,611,842
Dec 4, 2025194.06196.00192.43195.68195.681.06%4,164,795
Dec 3, 2025190.08194.00186.77193.63193.631.97%5,489,767
Dec 2, 2025189.49192.08188.15189.88189.881.15%5,874,307
Dec 1, 2025189.54189.87185.62187.73187.73-1.26%6,692,006
Nov 28, 2025187.23190.92186.95190.13190.132.58%4,808,313
Nov 26, 2025187.15187.15183.83185.35185.35-0.49%5,915,205
Nov 25, 2025183.53186.69181.16186.27186.271.29%6,035,647
Nov 24, 2025185.42186.58181.92183.89183.890.54%16,207,034
Nov 21, 2025185.01186.75180.05182.90182.90-1.17%8,201,446
Nov 20, 2025198.13199.69183.20185.07185.07-7.42%16,078,962
Nov 19, 2025199.36202.60199.24199.90199.90-0.55%7,529,051
Nov 18, 2025202.50203.99199.81201.00201.00-0.94%5,373,225
Nov 17, 2025205.00207.19202.16202.90202.90-1.14%4,860,717
Nov 14, 2025201.99206.93198.40205.25205.250.23%5,371,730