Skip to main content
Palo Alto Networks, Inc. (PANW)
NASDAQ: PANW · Real-Time Price · USD
183.51
+6.40 (3.61%)
At close: Jan 21, 2025, 4:00 PM
183.89
+0.38 (0.21%)
After-hours: Jan 21, 2025, 7:25 PM EST

Palo Alto Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025181.09186.15180.53183.51183.513.61%6,421,669
Jan 17, 2025181.12181.35177.00177.11177.11-0.03%5,500,372
Jan 16, 2025176.00178.95173.58177.17177.171.71%6,635,602
Jan 15, 2025173.33175.95172.79174.19174.192.12%7,705,752
Jan 14, 2025168.30170.66166.40170.58170.581.64%4,914,933
Jan 13, 2025169.77170.53166.21167.82167.82-3.23%7,402,337
Jan 10, 2025171.80175.24171.19173.42173.420.34%5,727,177
Jan 8, 2025169.38173.11167.26172.83172.83-1.53%11,015,177
Jan 7, 2025177.52178.17173.18175.51175.51-2.22%6,492,396
Jan 6, 2025182.35182.79176.65179.50179.50-2.05%7,109,536
Jan 3, 2025181.26184.80180.41183.25183.251.39%4,277,552
Jan 2, 2025184.50184.63178.82180.74180.74-0.67%4,540,191
Dec 31, 2024185.38185.81181.26181.96181.96-1.22%3,270,113
Dec 30, 2024183.81185.61181.90184.20184.20-1.06%2,737,916
Dec 27, 2024186.37187.01183.20186.18186.18-1.23%2,911,301
Dec 26, 2024188.51189.48187.63188.50188.50-0.53%2,114,145
Dec 24, 2024187.94189.51186.65189.51189.510.69%1,470,980
Dec 23, 2024187.30189.52186.50188.22188.220.77%3,897,545
Dec 20, 2024186.58192.86185.01186.78186.78-1.36%13,346,442
Dec 19, 2024194.44195.30188.50189.36189.360.32%5,488,804
Dec 18, 2024201.00202.00186.54188.76188.76-6.20%6,397,545
Dec 17, 2024202.33207.24199.00201.24201.24-0.62%5,429,873
Dec 16, 2024198.15203.00195.50202.50202.503.02%5,472,697
Dec 13, 2024200.25201.25196.18196.56196.56-1.77%3,848,816
Dec 12, 2024198.55201.70197.76200.11200.110.45%3,286,016
Dec 11, 2024195.32199.43195.32199.21199.212.22%3,376,330
Dec 10, 2024195.76198.22193.87194.88194.880.21%3,492,216
Dec 9, 2024203.50205.11194.07194.47194.47-4.18%5,073,360
Dec 6, 2024202.58204.58201.31202.95202.950.71%3,959,118
Dec 5, 2024202.00203.75200.79201.52201.52-0.38%3,390,050
Dec 4, 2024198.23203.39196.30202.29202.293.05%5,430,580
Dec 3, 2024194.04197.88193.43196.30196.300.62%5,162,492
Dec 2, 2024195.12196.16193.26195.09195.090.61%4,649,118
Nov 29, 2024193.13194.61191.73193.91193.910.90%2,086,668
Nov 27, 2024196.86196.97191.39192.19192.19-3.03%9,251,750
Nov 26, 2024194.72198.61194.32198.20198.202.59%5,721,148
Nov 25, 2024193.98198.08191.59193.19193.190.79%8,691,724
Nov 22, 2024196.31197.01187.60191.68191.68-3.61%12,644,820
Nov 21, 2024193.10202.00190.28198.85198.851.22%14,867,538
Nov 20, 2024194.78197.46191.97196.45196.451.24%11,057,172
Nov 19, 2024192.60194.52191.52194.03194.030.32%4,756,418
Nov 18, 2024196.50196.69192.87193.42193.42-0.04%4,466,816
Nov 15, 2024194.72196.25192.79193.50193.50-1.87%4,408,174
Nov 14, 2024201.06201.58197.02197.20197.20-1.98%4,857,792
Nov 13, 2024199.64204.27198.66201.18201.181.09%3,929,470
Nov 12, 2024197.88199.66196.99199.01199.01-0.02%3,702,848
Nov 11, 2024197.83200.35196.85199.05199.051.71%3,760,964
Nov 8, 2024194.50196.61192.14195.70195.701.14%4,116,550
Nov 7, 2024189.30193.61188.11193.50193.500.47%4,210,648
Nov 6, 2024189.00193.10188.00192.59192.595.16%5,031,460
Nov 5, 2024182.25184.25181.10183.15183.151.43%2,707,480
Nov 4, 2024180.33181.94178.00180.56180.56-0.42%3,064,824
Nov 1, 2024179.52182.89178.55181.32181.320.64%5,852,550
Oct 31, 2024182.34184.69179.10180.17180.170.23%4,063,962
Oct 30, 2024182.17183.94179.34179.76179.76-1.61%2,940,410
Oct 29, 2024180.89183.74178.90182.70182.700.84%4,410,280
Oct 28, 2024184.00184.46180.72181.18181.18-1.12%3,127,344
Oct 25, 2024183.87186.20182.87183.22183.220.51%2,694,346
Oct 24, 2024180.35183.26180.08182.29182.291.78%2,969,736
Oct 23, 2024186.78187.07178.79179.10179.10-4.76%5,402,252
Oct 22, 2024187.36189.64185.66188.05188.05-0.61%3,167,442
Oct 21, 2024187.49192.00186.52189.21189.210.96%4,362,502
Oct 18, 2024186.61188.00186.32187.42187.42-0.35%2,899,926
Oct 17, 2024186.00189.87185.17188.08188.080.78%3,095,228
Oct 16, 2024187.22187.27183.70186.62186.62-0.32%6,166,874
Oct 15, 2024186.53188.16185.01187.22187.220.14%7,457,928
Oct 14, 2024188.50188.57184.90186.96186.960.19%2,989,762
Oct 11, 2024184.51189.17184.48186.60186.601.03%4,596,038
Oct 10, 2024180.00184.90180.00184.70184.701.80%4,452,386
Oct 9, 2024177.57181.78177.50181.44181.442.18%4,918,456
Oct 8, 2024172.70178.50172.50177.57177.575.09%6,637,000
Oct 7, 2024170.31172.78168.41168.97168.97-1.29%4,799,128
Oct 4, 2024171.00171.48167.80171.18171.181.91%4,074,118
Oct 3, 2024164.98168.35164.46167.97167.971.15%4,020,694
Oct 2, 2024165.28168.81164.28166.07166.070.86%4,105,222
Oct 1, 2024170.80170.89164.13164.65164.65-3.66%5,405,958
Sep 30, 2024167.59171.72167.50170.90170.901.80%5,140,798
Sep 27, 2024169.44169.98167.25167.88167.88-0.88%3,519,162
Sep 26, 2024171.78172.14167.65169.37169.37-0.52%5,054,372
Sep 25, 2024171.72172.50169.18170.26170.26-0.88%3,576,524
Sep 24, 2024172.52172.94169.26171.76171.76-0.19%4,520,998
Sep 23, 2024169.82172.68168.59172.09172.091.19%4,410,480
Sep 20, 2024166.50170.53166.17170.06170.061.95%7,552,534
Sep 19, 2024168.95169.59166.20166.80166.801.17%4,807,658
Sep 18, 2024168.47168.88164.36164.88164.88-2.42%5,707,366
Sep 17, 2024173.61173.97168.14168.97168.97-2.36%4,998,714
Sep 16, 2024173.29174.64171.46173.06173.06-0.23%3,393,158
Sep 13, 2024172.58176.30172.24173.45173.450.50%3,052,618
Sep 12, 2024172.01173.20170.65172.58172.580.99%3,517,984
Sep 11, 2024173.24173.24166.35170.89170.89-1.67%6,913,970
Sep 10, 2024173.50174.06170.04173.79173.791.03%4,959,766
Sep 9, 2024169.42172.47168.83172.03172.032.45%4,788,556
Sep 6, 2024172.50173.51166.92167.91167.91-2.30%4,735,178
Sep 5, 2024171.68172.93169.54171.87171.87-0.70%3,378,908
Sep 4, 2024171.65174.02169.05173.08173.08-2.51%6,028,452
Sep 3, 2024179.78182.75176.48177.54177.54-2.11%5,231,606
Aug 30, 2024179.21181.48177.29181.36181.361.26%5,977,152
Aug 29, 2024176.46183.03176.11179.11179.112.22%5,457,076
Aug 28, 2024174.74176.39173.04175.22175.220.07%3,306,520
Aug 27, 2024172.13175.67171.68175.10175.100.88%3,472,968