Palo Alto Networks, Inc. (PANW)
NASDAQ: PANW · Real-Time Price · USD
152.35
-11.15 (-6.82%)
At close: Feb 18, 2026, 4:00 PM EST
152.65
+0.30 (0.20%)
Pre-market: Feb 19, 2026, 6:46 AM EST
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 149.55 | 155.28 | 147.15 | 152.35 | 152.35 | -6.82% | 26,677,489 |
| Feb 17, 2026 | 165.68 | 166.01 | 160.08 | 163.50 | 163.50 | -2.07% | 13,874,604 |
| Feb 13, 2026 | 165.03 | 170.49 | 163.10 | 166.95 | 166.95 | 2.54% | 12,046,258 |
| Feb 12, 2026 | 166.29 | 167.95 | 157.81 | 162.81 | 162.81 | -1.51% | 19,641,669 |
| Feb 11, 2026 | 167.20 | 168.28 | 163.49 | 165.30 | 165.30 | -0.13% | 43,667,315 |
| Feb 10, 2026 | 166.39 | 168.28 | 164.30 | 165.51 | 165.51 | -0.30% | 30,141,622 |
| Feb 9, 2026 | 159.80 | 166.75 | 156.37 | 166.00 | 166.00 | 4.19% | 20,917,735 |
| Feb 6, 2026 | 157.61 | 159.55 | 151.71 | 159.32 | 159.32 | 2.94% | 9,902,493 |
| Feb 5, 2026 | 163.68 | 166.19 | 154.05 | 154.77 | 154.77 | -7.17% | 12,780,496 |
| Feb 4, 2026 | 164.87 | 167.56 | 159.44 | 166.72 | 166.72 | 0.29% | 10,470,840 |
| Feb 3, 2026 | 174.12 | 174.55 | 163.33 | 166.24 | 166.24 | -5.23% | 9,945,882 |
| Feb 2, 2026 | 177.45 | 177.73 | 173.80 | 175.42 | 175.42 | -0.88% | 4,978,106 |
| Jan 30, 2026 | 174.72 | 178.10 | 172.99 | 176.97 | 176.97 | 0.44% | 7,628,145 |
| Jan 29, 2026 | 181.08 | 182.21 | 171.25 | 176.20 | 176.20 | -4.10% | 12,925,323 |
| Jan 28, 2026 | 184.53 | 186.68 | 183.35 | 183.74 | 183.74 | 0.13% | 4,159,810 |
| Jan 27, 2026 | 187.38 | 189.39 | 182.53 | 183.50 | 183.50 | -0.39% | 5,539,985 |
| Jan 26, 2026 | 181.37 | 185.62 | 180.69 | 184.22 | 184.22 | 2.24% | 5,356,744 |
| Jan 23, 2026 | 183.06 | 184.72 | 179.70 | 180.18 | 180.18 | -1.15% | 5,790,965 |
| Jan 22, 2026 | 182.48 | 183.10 | 180.78 | 182.27 | 182.27 | 0.44% | 7,018,027 |
| Jan 21, 2026 | 184.46 | 185.08 | 178.78 | 181.47 | 181.47 | -1.41% | 6,300,966 |
| Jan 20, 2026 | 184.24 | 188.52 | 182.27 | 184.06 | 184.06 | -1.92% | 7,287,948 |
| Jan 16, 2026 | 187.63 | 189.50 | 184.68 | 187.66 | 187.66 | -0.04% | 7,053,068 |
| Jan 15, 2026 | 190.66 | 194.07 | 186.55 | 187.73 | 187.73 | -1.68% | 6,530,304 |
| Jan 14, 2026 | 190.71 | 192.59 | 187.95 | 190.93 | 190.93 | 0.04% | 5,658,085 |
| Jan 13, 2026 | 188.00 | 193.20 | 187.99 | 190.85 | 190.85 | 1.04% | 5,419,617 |
| Jan 12, 2026 | 188.34 | 189.75 | 187.29 | 188.88 | 188.88 | -0.07% | 4,281,434 |
| Jan 9, 2026 | 191.93 | 192.42 | 187.32 | 189.02 | 189.02 | -0.93% | 5,306,460 |
| Jan 8, 2026 | 193.69 | 193.89 | 189.05 | 190.80 | 190.80 | -1.60% | 6,451,293 |
| Jan 7, 2026 | 188.09 | 196.19 | 187.77 | 193.90 | 193.90 | 4.33% | 7,613,585 |
| Jan 6, 2026 | 181.73 | 186.05 | 181.45 | 185.86 | 185.86 | 2.05% | 5,959,267 |
| Jan 5, 2026 | 183.00 | 185.84 | 181.01 | 182.12 | 182.12 | 1.53% | 6,582,930 |
| Jan 2, 2026 | 184.81 | 184.81 | 177.23 | 179.37 | 179.37 | -2.62% | 6,909,587 |
| Dec 31, 2025 | 186.70 | 186.86 | 184.10 | 184.20 | 184.20 | -1.42% | 3,253,149 |
| Dec 30, 2025 | 186.25 | 187.75 | 185.90 | 186.85 | 186.85 | - | 2,847,620 |
| Dec 29, 2025 | 188.13 | 189.03 | 186.21 | 186.85 | 186.85 | -0.85% | 2,659,990 |
| Dec 26, 2025 | 187.34 | 188.58 | 186.51 | 188.45 | 188.45 | 0.66% | 2,527,618 |
| Dec 24, 2025 | 187.43 | 187.84 | 184.79 | 187.22 | 187.22 | -0.48% | 1,829,308 |
| Dec 23, 2025 | 189.07 | 189.72 | 187.29 | 188.12 | 188.12 | -0.72% | 3,371,298 |
| Dec 22, 2025 | 188.49 | 190.52 | 186.65 | 189.49 | 189.49 | 1.40% | 4,982,468 |
| Dec 19, 2025 | 187.85 | 188.27 | 186.14 | 186.88 | 186.88 | 0.54% | 19,050,253 |
| Dec 18, 2025 | 185.71 | 186.92 | 183.19 | 185.88 | 185.88 | 1.33% | 7,224,299 |
| Dec 17, 2025 | 187.53 | 188.33 | 183.28 | 183.44 | 183.44 | -1.95% | 5,758,294 |
| Dec 16, 2025 | 185.10 | 188.33 | 184.64 | 187.09 | 187.09 | 0.65% | 5,757,246 |
| Dec 15, 2025 | 191.34 | 191.34 | 185.71 | 185.88 | 185.88 | -3.03% | 6,660,313 |
| Dec 12, 2025 | 191.06 | 193.66 | 188.55 | 191.69 | 191.69 | 0.70% | 5,352,724 |
| Dec 11, 2025 | 191.38 | 192.84 | 188.50 | 190.36 | 190.36 | -1.35% | 5,776,098 |
| Dec 10, 2025 | 194.46 | 195.00 | 192.11 | 192.96 | 192.96 | -1.05% | 4,715,844 |
| Dec 9, 2025 | 195.02 | 196.67 | 194.20 | 195.00 | 195.00 | -0.18% | 3,193,486 |
| Dec 8, 2025 | 199.37 | 199.90 | 193.69 | 195.35 | 195.35 | -1.76% | 4,425,273 |
| Dec 5, 2025 | 195.64 | 199.74 | 195.00 | 198.84 | 198.84 | 1.61% | 4,611,842 |