Palo Alto Networks, Inc. (PANW)
NASDAQ: PANW · Real-Time Price · USD
203.25
-4.93 (-2.37%)
At close: Sep 23, 2025, 4:00 PM EDT
203.48
+0.23 (0.11%)
After-hours: Sep 23, 2025, 5:21 PM EDT
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 207.16 | 208.49 | 202.25 | 203.25 | - | -2.37% | 6,768,844 |
| Sep 22, 2025 | 206.89 | 209.51 | 205.67 | 208.18 | 208.18 | - | 5,468,050 |
| Sep 19, 2025 | 206.41 | 209.02 | 205.52 | 208.19 | 208.19 | 1.22% | 8,925,326 |
| Sep 18, 2025 | 204.60 | 207.03 | 204.27 | 205.68 | 205.68 | 1.26% | 5,446,388 |
| Sep 17, 2025 | 203.00 | 204.51 | 200.33 | 203.12 | 203.12 | 0.88% | 4,916,139 |
| Sep 16, 2025 | 201.50 | 202.12 | 198.76 | 201.34 | 201.34 | 0.03% | 5,365,532 |
| Sep 15, 2025 | 198.05 | 202.11 | 197.37 | 201.28 | 201.28 | 2.54% | 6,076,902 |
| Sep 12, 2025 | 197.18 | 199.95 | 196.16 | 196.29 | 196.29 | -1.03% | 4,431,574 |
| Sep 11, 2025 | 198.00 | 200.80 | 197.72 | 198.33 | 198.33 | 0.51% | 4,327,456 |
| Sep 10, 2025 | 197.84 | 202.72 | 195.70 | 197.33 | 197.33 | -0.11% | 6,342,409 |
| Sep 9, 2025 | 197.69 | 198.13 | 195.77 | 197.55 | 197.55 | 0.09% | 4,073,968 |
| Sep 8, 2025 | 195.19 | 197.90 | 194.79 | 197.38 | 197.38 | 1.50% | 5,503,798 |
| Sep 5, 2025 | 193.60 | 196.34 | 191.85 | 194.46 | 194.46 | 1.10% | 5,670,399 |
| Sep 4, 2025 | 191.53 | 194.48 | 188.75 | 192.35 | 192.35 | 0.43% | 5,996,127 |
| Sep 3, 2025 | 188.95 | 192.35 | 188.05 | 191.53 | 191.53 | 0.53% | 5,340,149 |
| Sep 2, 2025 | 187.26 | 191.59 | 186.35 | 190.52 | 190.52 | - | 7,066,889 |
| Aug 29, 2025 | 191.37 | 192.79 | 190.03 | 190.52 | 190.52 | -0.26% | 5,195,150 |
| Aug 28, 2025 | 187.44 | 191.57 | 187.20 | 191.02 | 191.02 | 1.82% | 6,031,842 |
| Aug 27, 2025 | 185.00 | 188.21 | 184.69 | 187.61 | 187.61 | 1.83% | 5,990,604 |
| Aug 26, 2025 | 184.22 | 186.66 | 183.99 | 184.23 | 184.23 | -0.17% | 8,319,130 |
| Aug 25, 2025 | 185.18 | 186.07 | 181.91 | 184.55 | 184.55 | -0.72% | 5,801,233 |
| Aug 22, 2025 | 183.65 | 187.11 | 182.94 | 185.88 | 185.88 | 1.40% | 6,861,721 |
| Aug 21, 2025 | 184.12 | 184.35 | 180.02 | 183.32 | 183.32 | -0.60% | 8,181,331 |
| Aug 20, 2025 | 181.93 | 187.65 | 181.47 | 184.43 | 184.43 | 1.58% | 13,637,507 |
| Aug 19, 2025 | 187.81 | 189.00 | 180.71 | 181.56 | 181.56 | 3.06% | 27,834,466 |
| Aug 18, 2025 | 178.06 | 178.19 | 174.69 | 176.17 | 176.17 | -0.52% | 17,895,451 |
| Aug 15, 2025 | 174.36 | 177.36 | 173.50 | 177.09 | 177.09 | 2.04% | 9,548,581 |
| Aug 14, 2025 | 177.00 | 177.85 | 173.46 | 173.55 | 173.55 | -1.87% | 8,784,615 |
| Aug 13, 2025 | 180.15 | 180.39 | 175.78 | 176.86 | 176.86 | 0.83% | 11,947,487 |
| Aug 12, 2025 | 171.22 | 175.58 | 170.25 | 175.40 | 175.40 | 4.30% | 11,539,922 |
| Aug 11, 2025 | 167.20 | 170.90 | 166.21 | 168.17 | 168.17 | 0.66% | 10,219,730 |
| Aug 8, 2025 | 168.89 | 170.46 | 166.56 | 167.06 | 167.06 | -0.62% | 9,842,196 |
| Aug 7, 2025 | 173.50 | 173.50 | 165.21 | 168.10 | 168.10 | -2.77% | 14,553,490 |
| Aug 6, 2025 | 169.25 | 173.63 | 168.40 | 172.89 | 172.89 | 2.25% | 9,890,871 |
| Aug 5, 2025 | 171.50 | 171.68 | 168.18 | 169.09 | 169.09 | -1.12% | 8,645,701 |
| Aug 4, 2025 | 174.48 | 174.48 | 170.05 | 171.00 | 171.00 | -1.09% | 11,191,556 |
| Aug 1, 2025 | 173.13 | 176.03 | 168.36 | 172.88 | 172.88 | -0.41% | 16,242,929 |
| Jul 31, 2025 | 183.91 | 183.94 | 172.93 | 173.60 | 173.60 | -5.15% | 29,824,681 |
| Jul 30, 2025 | 180.27 | 186.12 | 176.56 | 183.03 | 183.03 | -5.58% | 42,277,248 |
| Jul 29, 2025 | 206.00 | 210.39 | 193.10 | 193.84 | 193.84 | -5.21% | 13,615,217 |
| Jul 28, 2025 | 203.77 | 204.95 | 202.51 | 204.50 | 204.50 | 0.61% | 2,134,717 |
| Jul 25, 2025 | 201.33 | 205.27 | 200.65 | 203.27 | 203.27 | 1.05% | 3,459,191 |
| Jul 24, 2025 | 199.00 | 201.45 | 198.43 | 201.16 | 201.16 | 0.97% | 2,887,811 |
| Jul 23, 2025 | 197.83 | 199.90 | 194.77 | 199.22 | 199.22 | 1.27% | 3,050,496 |
| Jul 22, 2025 | 199.89 | 201.43 | 196.31 | 196.73 | 196.73 | -1.58% | 3,658,253 |
| Jul 21, 2025 | 195.94 | 203.20 | 194.60 | 199.88 | 199.88 | 2.09% | 7,642,519 |
| Jul 18, 2025 | 197.12 | 197.44 | 194.78 | 195.78 | 195.78 | -0.25% | 2,978,902 |
| Jul 17, 2025 | 193.19 | 197.60 | 193.08 | 196.28 | 196.28 | 1.92% | 4,300,392 |
| Jul 16, 2025 | 192.95 | 193.88 | 190.70 | 192.59 | 192.59 | 0.18% | 3,119,577 |
| Jul 15, 2025 | 190.71 | 193.52 | 190.20 | 192.25 | 192.25 | 0.80% | 3,963,239 |