Palo Alto Networks, Inc. (PANW)
NASDAQ: PANW · Real-Time Price · USD
194.82
-2.30 (-1.17%)
Jun 4, 2025, 12:21 PM - Market open
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 195.22 | 197.25 | 194.07 | 195.01 | - | -1.07% | 1,264,899 |
| Jun 3, 2025 | 195.00 | 198.45 | 194.88 | 197.12 | 197.12 | 1.16% | 4,820,893 |
| Jun 2, 2025 | 192.14 | 195.29 | 191.48 | 194.86 | 194.86 | 1.27% | 4,411,538 |
| May 30, 2025 | 187.02 | 192.73 | 186.73 | 192.42 | 192.42 | 3.55% | 11,419,740 |
| May 29, 2025 | 189.00 | 189.15 | 182.89 | 185.82 | 185.82 | -1.05% | 4,499,556 |
| May 28, 2025 | 187.76 | 189.84 | 187.47 | 187.80 | 187.80 | 0.18% | 3,869,008 |
| May 27, 2025 | 188.67 | 189.10 | 186.53 | 187.46 | 187.46 | 0.38% | 5,331,677 |
| May 23, 2025 | 183.61 | 187.65 | 183.22 | 186.75 | 186.75 | 0.33% | 4,902,866 |
| May 22, 2025 | 183.01 | 187.65 | 182.46 | 186.14 | 186.14 | 2.69% | 7,613,395 |
| May 21, 2025 | 184.76 | 185.30 | 178.64 | 181.26 | 181.26 | -6.80% | 19,049,689 |
| May 20, 2025 | 194.64 | 194.93 | 192.66 | 194.48 | 194.48 | 0.09% | 9,533,438 |
| May 19, 2025 | 190.49 | 194.40 | 190.17 | 194.30 | 194.30 | 0.68% | 4,419,514 |
| May 16, 2025 | 191.05 | 193.79 | 190.91 | 192.98 | 192.98 | 0.04% | 4,210,924 |
| May 15, 2025 | 189.79 | 194.19 | 189.59 | 192.90 | 192.90 | 1.05% | 5,460,097 |
| May 14, 2025 | 191.83 | 192.20 | 189.43 | 190.90 | 190.90 | -0.57% | 5,445,821 |
| May 13, 2025 | 192.73 | 195.42 | 191.88 | 192.00 | 192.00 | -0.78% | 5,556,527 |
| May 12, 2025 | 191.62 | 193.67 | 189.52 | 193.50 | 193.50 | 3.51% | 4,580,843 |
| May 9, 2025 | 188.76 | 189.79 | 184.64 | 186.93 | 186.93 | -0.85% | 3,211,041 |
| May 8, 2025 | 187.69 | 188.98 | 184.35 | 188.53 | 188.53 | 0.21% | 3,677,239 |
| May 7, 2025 | 188.80 | 189.31 | 186.35 | 188.14 | 188.14 | -0.29% | 3,713,849 |
| May 6, 2025 | 186.80 | 190.27 | 186.02 | 188.69 | 188.69 | 0.30% | 3,031,903 |
| May 5, 2025 | 186.00 | 190.98 | 185.47 | 188.13 | 188.13 | 0.23% | 3,804,317 |
| May 2, 2025 | 190.00 | 191.70 | 187.27 | 187.70 | 187.70 | 0.77% | 3,842,206 |
| May 1, 2025 | 188.64 | 189.16 | 186.03 | 186.27 | 186.27 | -0.35% | 4,627,143 |
| Apr 30, 2025 | 184.98 | 187.63 | 182.37 | 186.93 | 186.93 | 0.15% | 6,163,155 |
| Apr 29, 2025 | 182.96 | 187.31 | 182.10 | 186.65 | 186.65 | 2.81% | 5,112,323 |
| Apr 28, 2025 | 178.62 | 182.20 | 178.09 | 181.54 | 181.54 | 1.43% | 3,551,869 |
| Apr 25, 2025 | 176.49 | 179.50 | 175.33 | 178.98 | 178.98 | 1.67% | 3,536,822 |
| Apr 24, 2025 | 169.35 | 176.45 | 169.07 | 176.04 | 176.04 | 4.59% | 4,023,389 |
| Apr 23, 2025 | 168.74 | 172.52 | 167.33 | 168.32 | 168.32 | 2.87% | 4,924,435 |
| 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 |