Skip to main content
logo
Palo Alto Networks, Inc. (PANW)
NASDAQ: PANW · Real-Time Price · USD
183.89
+0.99 (0.54%)
At close: Nov 24, 2025, 4:00 PM EST
184.00
+0.11 (0.06%)
After-hours: Nov 24, 2025, 7:58 PM EST

Palo Alto Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 2025185.42186.58181.92183.89183.890.54%11,028,059
Nov 21, 2025185.01186.75180.05182.90182.90-1.17%8,052,186
Nov 20, 2025198.13199.69183.20185.07185.07-7.42%16,069,271
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
Nov 13, 2025209.80211.99203.18204.77204.77-2.51%5,361,219
Nov 12, 2025218.14220.03209.72210.04210.04-3.77%4,535,075
Nov 11, 2025216.94218.75215.79218.27218.270.80%3,581,103
Nov 10, 2025214.22216.82212.72216.54216.542.00%4,917,095
Nov 7, 2025208.23212.64207.83212.29212.290.43%5,046,792
Nov 6, 2025209.87213.41207.35211.37211.37-0.85%5,444,794
Nov 5, 2025215.20215.60212.42213.18213.18-0.62%4,309,348
Nov 4, 2025215.72218.00212.35214.52214.52-2.15%6,361,809
Nov 3, 2025219.97220.47215.33219.23219.23-0.46%5,011,550
Oct 31, 2025219.94221.17217.75220.24220.240.90%3,958,720
Oct 30, 2025217.54221.27216.61218.27218.270.51%3,759,931
Oct 29, 2025219.31219.81216.00217.16217.16-1.91%4,607,680
Oct 28, 2025221.18223.61219.68221.38221.380.49%4,608,883
Oct 27, 2025219.79221.09218.00220.29220.291.46%5,439,642
Oct 24, 2025217.00218.23215.87217.11217.110.97%3,437,151
Oct 23, 2025212.05216.51211.62215.02215.021.22%4,001,693
Oct 22, 2025214.00215.17210.99212.42212.42-0.92%4,591,459
Oct 21, 2025212.04215.09211.19214.40214.401.22%3,835,806
Oct 20, 2025209.56212.61209.53211.82211.821.89%4,086,411
Oct 17, 2025204.09208.98203.62207.89207.891.16%4,626,840
Oct 16, 2025208.00210.44204.63205.51205.51-0.58%3,675,599
Oct 15, 2025208.08210.60203.38206.70206.70-0.41%4,992,297
Oct 14, 2025209.77210.80206.70207.56207.56-2.68%4,381,695
Oct 13, 2025213.42214.72211.69213.28213.282.27%4,449,204
Oct 10, 2025216.00217.29208.31208.55208.55-3.08%5,425,045
Oct 9, 2025217.00217.75214.19215.17215.17-1.20%4,548,755
Oct 8, 2025212.60217.94212.26217.79217.793.20%5,122,939
Oct 7, 2025213.23214.02208.32211.04211.04-0.72%4,982,825
Oct 6, 2025209.37213.85209.13212.58212.582.60%7,286,921
Oct 3, 2025210.10212.10206.90207.19207.19-1.01%4,963,007
Oct 2, 2025208.49209.90205.44209.30209.301.21%4,951,605
Oct 1, 2025202.16207.19200.88206.80206.801.56%5,623,781
Sep 30, 2025203.62206.07201.92203.62203.62-0.17%4,396,128
Sep 29, 2025203.00204.74202.60203.96203.960.79%5,333,718
Sep 26, 2025201.48203.55200.62202.37202.370.08%5,244,253
Sep 25, 2025200.00203.84197.69202.21202.210.75%7,326,395
Sep 24, 2025202.67205.00200.22200.70200.70-1.25%5,159,961
Sep 23, 2025207.16208.49202.25203.25203.25-2.37%7,125,741
Sep 22, 2025206.89209.51205.67208.18208.18-5,468,050
Sep 19, 2025206.41209.02205.52208.19208.191.22%8,925,326
Sep 18, 2025204.60207.03204.27205.68205.681.26%5,446,388
Sep 17, 2025203.00204.51200.33203.12203.120.88%4,916,139
Sep 16, 2025201.50202.12198.76201.34201.340.03%5,365,532