Palo Alto Networks, Inc. (PANW)
NASDAQ: PANW · Real-Time Price · USD
163.63
+3.58 (2.24%)
Apr 22, 2025, 4:00 PM EDT - Market closed
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 162.46 | 165.36 | 160.27 | 163.63 | 163.63 | 2.24% | 4,005,327 |
| Apr 21, 2025 | 165.09 | 165.95 | 157.60 | 160.05 | 160.05 | -4.56% | 4,555,124 |
| Apr 17, 2025 | 171.14 | 171.37 | 167.13 | 167.69 | 167.69 | -1.22% | 4,784,631 |
| Apr 16, 2025 | 171.54 | 173.85 | 167.92 | 169.76 | 169.76 | -2.18% | 5,405,198 |
| Apr 15, 2025 | 170.50 | 174.94 | 169.98 | 173.55 | 173.55 | 2.10% | 4,147,466 |
| Apr 14, 2025 | 171.66 | 173.53 | 168.68 | 169.98 | 169.98 | 0.97% | 5,103,311 |
| Apr 11, 2025 | 164.74 | 168.84 | 161.45 | 168.34 | 168.34 | 0.04% | 6,302,298 |
| Apr 10, 2025 | 168.93 | 170.66 | 162.24 | 168.27 | 168.27 | -2.75% | 6,465,581 |
| Apr 9, 2025 | 151.63 | 174.11 | 151.63 | 173.02 | 173.02 | 13.43% | 10,513,474 |
| Apr 8, 2025 | 157.72 | 161.50 | 150.12 | 152.53 | 152.53 | 0.06% | 13,716,497 |
| Apr 7, 2025 | 147.57 | 159.59 | 144.15 | 152.44 | 152.44 | -0.74% | 9,837,943 |
| Apr 4, 2025 | 158.96 | 160.84 | 153.39 | 153.57 | 153.57 | -7.02% | 9,000,534 |
| Apr 3, 2025 | 165.43 | 168.69 | 163.19 | 165.17 | 165.17 | -4.63% | 7,365,360 |
| Apr 2, 2025 | 168.27 | 174.74 | 168.27 | 173.18 | 173.18 | 1.09% | 3,371,834 |
| Apr 1, 2025 | 168.52 | 171.89 | 166.83 | 171.31 | 171.31 | 0.39% | 4,037,250 |
| Mar 31, 2025 | 169.57 | 171.02 | 165.88 | 170.64 | 170.64 | -1.23% | 5,888,637 |
| Mar 28, 2025 | 173.91 | 174.89 | 170.77 | 172.76 | 172.76 | -0.96% | 6,249,862 |
| Mar 27, 2025 | 182.70 | 183.09 | 173.56 | 174.44 | 174.44 | -5.69% | 7,156,303 |
| Mar 26, 2025 | 189.67 | 191.00 | 184.73 | 184.96 | 184.96 | -2.63% | 3,412,915 |
| Mar 25, 2025 | 184.79 | 190.10 | 184.51 | 189.95 | 189.95 | 2.79% | 5,343,396 |
| Mar 24, 2025 | 186.00 | 186.49 | 183.86 | 184.79 | 184.79 | 1.35% | 3,758,128 |
| Mar 21, 2025 | 181.72 | 183.60 | 179.72 | 182.32 | 182.32 | -0.92% | 8,565,886 |
| Mar 20, 2025 | 185.59 | 188.85 | 183.83 | 184.01 | 184.01 | -1.88% | 4,394,960 |
| Mar 19, 2025 | 183.10 | 189.67 | 182.60 | 187.54 | 187.54 | 2.42% | 3,476,804 |
| Mar 18, 2025 | 182.95 | 184.35 | 180.94 | 183.10 | 183.10 | -1.03% | 2,791,036 |
| Mar 17, 2025 | 183.50 | 186.16 | 182.01 | 185.00 | 185.00 | 1.46% | 3,231,076 |
| Mar 14, 2025 | 178.87 | 183.05 | 178.49 | 182.34 | 182.34 | 3.41% | 3,563,630 |
| Mar 13, 2025 | 178.38 | 178.77 | 174.31 | 176.32 | 176.32 | -1.76% | 3,823,706 |
| Mar 12, 2025 | 183.64 | 184.16 | 178.00 | 179.48 | 179.48 | 0.31% | 4,472,826 |
| Mar 11, 2025 | 173.79 | 182.39 | 172.75 | 178.93 | 178.93 | 2.93% | 5,523,678 |
| Mar 10, 2025 | 177.60 | 177.74 | 172.62 | 173.83 | 173.83 | -3.92% | 6,215,566 |
| Mar 7, 2025 | 177.92 | 182.00 | 173.89 | 180.93 | 180.93 | 0.89% | 4,808,545 |
| Mar 6, 2025 | 180.30 | 184.13 | 178.54 | 179.33 | 179.33 | -2.69% | 4,292,597 |
| Mar 5, 2025 | 182.45 | 185.27 | 180.12 | 184.28 | 184.28 | -0.05% | 4,539,249 |
| Mar 4, 2025 | 182.29 | 186.59 | 178.90 | 184.38 | 184.38 | 0.38% | 5,197,425 |
| Mar 3, 2025 | 191.50 | 193.66 | 182.26 | 183.68 | 183.68 | -3.54% | 5,120,787 |
| Feb 28, 2025 | 187.89 | 191.01 | 187.39 | 190.43 | 190.43 | 1.56% | 5,190,538 |
| Feb 27, 2025 | 191.38 | 193.40 | 186.70 | 187.50 | 187.50 | -1.08% | 4,714,068 |
| Feb 26, 2025 | 189.37 | 192.31 | 188.45 | 189.55 | 189.55 | 0.82% | 2,645,955 |
| Feb 25, 2025 | 189.29 | 189.74 | 184.65 | 188.01 | 188.01 | -1.25% | 5,474,849 |
| Feb 24, 2025 | 191.65 | 193.00 | 188.00 | 190.39 | 190.39 | -0.34% | 4,142,275 |
| Feb 21, 2025 | 199.12 | 199.26 | 190.26 | 191.03 | 191.03 | -3.91% | 5,457,072 |
| Feb 20, 2025 | 203.83 | 203.97 | 194.83 | 198.81 | 198.81 | -3.11% | 5,878,685 |
| Feb 19, 2025 | 208.19 | 208.39 | 202.77 | 205.19 | 205.19 | -1.48% | 5,626,807 |
| Feb 18, 2025 | 197.70 | 208.35 | 197.70 | 208.28 | 208.28 | 4.12% | 9,069,304 |
| Feb 14, 2025 | 192.00 | 201.33 | 188.75 | 200.03 | 200.03 | -0.92% | 13,989,015 |
| Feb 13, 2025 | 199.16 | 202.41 | 195.35 | 201.88 | 201.88 | 2.62% | 13,222,950 |
| Feb 12, 2025 | 194.00 | 197.33 | 191.82 | 196.73 | 196.73 | 0.63% | 4,172,488 |
| Feb 11, 2025 | 198.15 | 199.18 | 194.40 | 195.49 | 195.49 | -0.46% | 5,664,775 |
| Feb 10, 2025 | 196.50 | 198.74 | 195.50 | 196.40 | 196.40 | 1.27% | 5,113,176 |