Palo Alto Networks, Inc. (PANW)
NASDAQ: PANW · Real-Time Price · USD
185.88
-5.81 (-3.03%)
At close: Dec 15, 2025, 4:00 PM EST
185.30
-0.58 (-0.31%)
After-hours: Dec 15, 2025, 7:55 PM EST
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 191.34 | 191.34 | 185.71 | 185.88 | 185.88 | -3.03% | 6,216,304 |
| Dec 12, 2025 | 191.06 | 193.66 | 188.55 | 191.69 | 191.69 | 0.70% | 5,235,710 |
| Dec 11, 2025 | 191.38 | 192.84 | 188.50 | 190.36 | 190.36 | -1.35% | 5,632,059 |
| Dec 10, 2025 | 194.46 | 195.00 | 192.11 | 192.96 | 192.96 | -1.05% | 4,541,329 |
| Dec 9, 2025 | 195.02 | 196.67 | 194.20 | 195.00 | 195.00 | -0.18% | 3,152,024 |
| Dec 8, 2025 | 199.37 | 199.90 | 193.69 | 195.35 | 195.35 | -1.76% | 4,350,289 |
| Dec 5, 2025 | 195.64 | 199.74 | 195.00 | 198.84 | 198.84 | 1.61% | 4,576,710 |
| Dec 4, 2025 | 194.06 | 196.00 | 192.43 | 195.68 | 195.68 | 1.06% | 4,158,170 |
| Dec 3, 2025 | 190.08 | 194.00 | 186.77 | 193.63 | 193.63 | 1.97% | 5,233,501 |
| Dec 2, 2025 | 189.49 | 192.08 | 188.15 | 189.88 | 189.88 | 1.15% | 5,821,031 |
| Dec 1, 2025 | 189.54 | 189.87 | 185.62 | 187.73 | 187.73 | -1.26% | 6,688,906 |
| Nov 28, 2025 | 187.23 | 190.92 | 186.95 | 190.13 | 190.13 | 2.58% | 4,800,780 |
| Nov 26, 2025 | 187.15 | 187.15 | 183.83 | 185.35 | 185.35 | -0.49% | 5,875,068 |
| Nov 25, 2025 | 183.53 | 186.69 | 181.16 | 186.27 | 186.27 | 1.29% | 6,032,913 |
| 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 |
| Oct 24, 2025 | 217.00 | 218.23 | 215.87 | 217.11 | 217.11 | 0.97% | 3,437,151 |
| Oct 23, 2025 | 212.05 | 216.51 | 211.62 | 215.02 | 215.02 | 1.22% | 4,001,693 |
| Oct 22, 2025 | 214.00 | 215.17 | 210.99 | 212.42 | 212.42 | -0.92% | 4,591,459 |
| Oct 21, 2025 | 212.04 | 215.09 | 211.19 | 214.40 | 214.40 | 1.22% | 3,835,806 |
| Oct 20, 2025 | 209.56 | 212.61 | 209.53 | 211.82 | 211.82 | 1.89% | 4,086,411 |
| Oct 17, 2025 | 204.09 | 208.98 | 203.62 | 207.89 | 207.89 | 1.16% | 4,626,840 |
| Oct 16, 2025 | 208.00 | 210.44 | 204.63 | 205.51 | 205.51 | -0.58% | 3,675,599 |
| Oct 15, 2025 | 208.08 | 210.60 | 203.38 | 206.70 | 206.70 | -0.41% | 4,992,297 |
| Oct 14, 2025 | 209.77 | 210.80 | 206.70 | 207.56 | 207.56 | -2.68% | 4,381,695 |
| Oct 13, 2025 | 213.42 | 214.72 | 211.69 | 213.28 | 213.28 | 2.27% | 4,449,204 |
| Oct 10, 2025 | 216.00 | 217.29 | 208.31 | 208.55 | 208.55 | -3.08% | 5,425,045 |
| Oct 9, 2025 | 217.00 | 217.75 | 214.19 | 215.17 | 215.17 | -1.20% | 4,548,755 |
| Oct 8, 2025 | 212.60 | 217.94 | 212.26 | 217.79 | 217.79 | 3.20% | 5,122,939 |
| Oct 7, 2025 | 213.23 | 214.02 | 208.32 | 211.04 | 211.04 | -0.72% | 4,982,825 |
| Oct 6, 2025 | 209.37 | 213.85 | 209.13 | 212.58 | 212.58 | 2.60% | 7,286,921 |