Palo Alto Networks, Inc. (PANW)
NASDAQ: PANW · Real-Time Price · USD
195.18
+9.32 (5.01%)
Jan 7, 2026, 2:53 PM EST - Market open
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 188.09 | 196.19 | 187.77 | 194.87 | - | 4.85% | 4,794,756 |
| Jan 6, 2026 | 181.73 | 186.05 | 181.45 | 185.86 | 185.86 | 2.05% | 5,946,352 |
| Jan 5, 2026 | 183.00 | 185.84 | 181.01 | 182.12 | 182.12 | 1.53% | 6,246,130 |
| Jan 2, 2026 | 184.81 | 184.81 | 177.23 | 179.37 | 179.37 | -2.62% | 6,807,243 |
| Dec 31, 2025 | 186.70 | 186.86 | 184.10 | 184.20 | 184.20 | -1.42% | 3,121,119 |
| Dec 30, 2025 | 186.25 | 187.75 | 185.90 | 186.85 | 186.85 | - | 2,770,082 |
| Dec 29, 2025 | 188.13 | 189.03 | 186.21 | 186.85 | 186.85 | -0.85% | 2,563,481 |
| Dec 26, 2025 | 187.34 | 188.58 | 186.51 | 188.45 | 188.45 | 0.66% | 2,497,736 |
| Dec 24, 2025 | 187.43 | 187.84 | 184.79 | 187.22 | 187.22 | -0.48% | 1,800,007 |
| Dec 23, 2025 | 189.07 | 189.72 | 187.29 | 188.12 | 188.12 | -0.72% | 3,260,681 |
| Dec 22, 2025 | 188.49 | 190.52 | 186.65 | 189.49 | 189.49 | 1.40% | 4,750,718 |
| Dec 19, 2025 | 187.85 | 188.27 | 186.14 | 186.88 | 186.88 | 0.54% | 18,741,342 |
| Dec 18, 2025 | 185.71 | 186.92 | 183.19 | 185.88 | 185.88 | 1.33% | 7,222,645 |
| Dec 17, 2025 | 187.53 | 188.33 | 183.28 | 183.44 | 183.44 | -1.95% | 5,686,781 |
| 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 |
| Dec 4, 2025 | 194.06 | 196.00 | 192.43 | 195.68 | 195.68 | 1.06% | 4,164,795 |
| Dec 3, 2025 | 190.08 | 194.00 | 186.77 | 193.63 | 193.63 | 1.97% | 5,489,767 |
| Dec 2, 2025 | 189.49 | 192.08 | 188.15 | 189.88 | 189.88 | 1.15% | 5,874,307 |
| Dec 1, 2025 | 189.54 | 189.87 | 185.62 | 187.73 | 187.73 | -1.26% | 6,692,006 |
| Nov 28, 2025 | 187.23 | 190.92 | 186.95 | 190.13 | 190.13 | 2.58% | 4,808,313 |
| Nov 26, 2025 | 187.15 | 187.15 | 183.83 | 185.35 | 185.35 | -0.49% | 5,915,205 |
| Nov 25, 2025 | 183.53 | 186.69 | 181.16 | 186.27 | 186.27 | 1.29% | 6,035,647 |
| Nov 24, 2025 | 185.42 | 186.58 | 181.92 | 183.89 | 183.89 | 0.54% | 16,207,034 |
| Nov 21, 2025 | 185.01 | 186.75 | 180.05 | 182.90 | 182.90 | -1.17% | 8,201,446 |
| Nov 20, 2025 | 198.13 | 199.69 | 183.20 | 185.07 | 185.07 | -7.42% | 16,078,962 |
| Nov 19, 2025 | 199.36 | 202.60 | 199.24 | 199.90 | 199.90 | -0.55% | 7,529,051 |
| Nov 18, 2025 | 202.50 | 203.99 | 199.81 | 201.00 | 201.00 | -0.94% | 5,373,225 |
| Nov 17, 2025 | 205.00 | 207.19 | 202.16 | 202.90 | 202.90 | -1.14% | 4,860,717 |
| Nov 14, 2025 | 201.99 | 206.93 | 198.40 | 205.25 | 205.25 | 0.23% | 5,371,730 |
| Nov 13, 2025 | 209.80 | 211.99 | 203.18 | 204.77 | 204.77 | -2.51% | 5,361,219 |
| Nov 12, 2025 | 218.14 | 220.03 | 209.72 | 210.04 | 210.04 | -3.77% | 4,535,075 |
| Nov 11, 2025 | 216.94 | 218.75 | 215.79 | 218.27 | 218.27 | 0.80% | 3,581,103 |
| Nov 10, 2025 | 214.22 | 216.82 | 212.72 | 216.54 | 216.54 | 2.00% | 4,917,095 |
| Nov 7, 2025 | 208.23 | 212.64 | 207.83 | 212.29 | 212.29 | 0.43% | 5,046,792 |
| Nov 6, 2025 | 209.87 | 213.41 | 207.35 | 211.37 | 211.37 | -0.85% | 5,444,794 |
| Nov 5, 2025 | 215.20 | 215.60 | 212.42 | 213.18 | 213.18 | -0.62% | 4,309,348 |
| Nov 4, 2025 | 215.72 | 218.00 | 212.35 | 214.52 | 214.52 | -2.15% | 6,361,809 |
| Nov 3, 2025 | 219.97 | 220.47 | 215.33 | 219.23 | 219.23 | -0.46% | 5,011,550 |
| Oct 31, 2025 | 219.94 | 221.17 | 217.75 | 220.24 | 220.24 | 0.90% | 3,958,720 |
| Oct 30, 2025 | 217.54 | 221.27 | 216.61 | 218.27 | 218.27 | 0.51% | 3,759,931 |
| Oct 29, 2025 | 219.31 | 219.81 | 216.00 | 217.16 | 217.16 | -1.91% | 4,607,680 |
| Oct 28, 2025 | 221.18 | 223.61 | 219.68 | 221.38 | 221.38 | 0.49% | 4,608,883 |
| Oct 27, 2025 | 219.79 | 221.09 | 218.00 | 220.29 | 220.29 | 1.46% | 5,439,642 |