Skip to main content
logo
Palo Alto Networks, Inc. (PANW)
NASDAQ: PANW · Real-Time Price · USD
171.00
-1.88 (-1.09%)
At close: Aug 4, 2025, 4:00 PM
171.72
+0.72 (0.42%)
Pre-market: Aug 5, 2025, 4:28 AM EDT

Palo Alto Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 2025174.48174.48170.05171.00171.00-1.09%11,127,737
Aug 1, 2025173.13176.03168.36172.88172.88-0.41%16,242,929
Jul 31, 2025183.91183.94172.93173.60173.60-5.15%29,824,681
Jul 30, 2025180.27186.12176.56183.03183.03-5.58%42,277,248
Jul 29, 2025206.00210.39193.10193.84193.84-5.21%13,615,217
Jul 28, 2025203.77204.95202.51204.50204.500.61%2,134,717
Jul 25, 2025201.33205.27200.65203.27203.271.05%3,459,191
Jul 24, 2025199.00201.45198.43201.16201.160.97%2,887,811
Jul 23, 2025197.83199.90194.77199.22199.221.27%3,050,496
Jul 22, 2025199.89201.43196.31196.73196.73-1.58%3,658,253
Jul 21, 2025195.94203.20194.60199.88199.882.09%7,642,519
Jul 18, 2025197.12197.44194.78195.78195.78-0.25%2,978,902
Jul 17, 2025193.19197.60193.08196.28196.281.92%4,300,392
Jul 16, 2025192.95193.88190.70192.59192.590.18%3,119,577
Jul 15, 2025190.71193.52190.20192.25192.250.80%3,963,239
Jul 14, 2025186.88191.44186.00190.72190.721.78%5,050,218
Jul 11, 2025192.91193.00186.70187.39187.39-2.44%7,412,270
Jul 10, 2025204.03205.00191.17192.07192.07-6.79%9,248,970
Jul 9, 2025204.80206.18202.43206.06206.061.01%3,089,967
Jul 8, 2025202.00204.51200.69203.99203.991.28%3,411,426
Jul 7, 2025200.89202.19199.67201.42201.42-0.20%3,483,128
Jul 3, 2025197.86202.98197.86201.82201.822.46%2,561,725
Jul 2, 2025196.44197.92194.91196.97196.97-0.31%3,367,163
Jul 1, 2025203.97204.35195.08197.58197.58-3.45%6,840,597
Jun 30, 2025201.24204.91201.02204.64204.642.03%4,350,789
Jun 27, 2025202.34203.26198.75200.57200.57-0.87%5,346,395
Jun 26, 2025204.59206.74201.54202.34202.34-0.96%5,264,863
Jun 25, 2025202.80204.81202.48204.30204.301.29%3,242,332
Jun 24, 2025204.00204.80201.42201.69201.69-0.80%4,951,793
Jun 23, 2025199.56203.87196.00203.32203.322.05%4,478,798
Jun 20, 2025201.05201.05197.71199.24199.24-0.27%8,289,229
Jun 18, 2025202.29202.89198.88199.78199.78-1.12%3,324,502
Jun 17, 2025197.99202.75197.50202.05202.051.99%4,132,887
Jun 16, 2025196.85199.74196.85198.11198.110.94%4,137,994
Jun 13, 2025196.37199.95195.07196.27196.27-0.71%3,818,451
Jun 12, 2025194.57199.40194.31197.67197.671.69%4,159,496
Jun 11, 2025195.71197.44194.06194.39194.39-0.80%3,462,978
Jun 10, 2025195.65197.04193.60195.95195.95-0.19%2,971,944
Jun 9, 2025199.04199.20196.19196.33196.33-1.64%2,566,463
Jun 6, 2025199.00200.88198.20199.60199.601.26%3,306,209
Jun 5, 2025194.11199.50194.11197.11197.111.57%3,549,790
Jun 4, 2025195.22197.25193.47194.07194.07-1.55%3,360,595
Jun 3, 2025195.00198.45194.88197.12197.121.16%4,820,893
Jun 2, 2025192.14195.29191.48194.86194.861.27%4,411,538
May 30, 2025187.02192.73186.73192.42192.423.55%11,419,740
May 29, 2025189.00189.15182.89185.82185.82-1.05%4,499,556
May 28, 2025187.76189.84187.47187.80187.800.18%3,869,008
May 27, 2025188.67189.10186.53187.46187.460.38%5,331,677
May 23, 2025183.61187.65183.22186.75186.750.33%4,902,866
May 22, 2025183.01187.65182.46186.14186.142.69%7,613,395