Palo Alto Networks, Inc. (PANW)
NASDAQ: PANW · Real-Time Price · USD
219.23
-1.01 (-0.46%)
At close: Nov 3, 2025, 4:00 PM EST
215.91
-3.32 (-1.51%)
Pre-market: Nov 4, 2025, 5:15 AM EST
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 219.97 | 220.47 | 215.33 | 219.23 | 219.23 | -0.46% | 4,609,899 |
| 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 |
| Oct 3, 2025 | 210.10 | 212.10 | 206.90 | 207.19 | 207.19 | -1.01% | 4,963,007 |
| Oct 2, 2025 | 208.49 | 209.90 | 205.44 | 209.30 | 209.30 | 1.21% | 4,951,605 |
| Oct 1, 2025 | 202.16 | 207.19 | 200.88 | 206.80 | 206.80 | 1.56% | 5,623,781 |
| Sep 30, 2025 | 203.62 | 206.07 | 201.92 | 203.62 | 203.62 | -0.17% | 4,396,128 |
| Sep 29, 2025 | 203.00 | 204.74 | 202.60 | 203.96 | 203.96 | 0.79% | 5,333,718 |
| Sep 26, 2025 | 201.48 | 203.55 | 200.62 | 202.37 | 202.37 | 0.08% | 5,244,253 |
| Sep 25, 2025 | 200.00 | 203.84 | 197.69 | 202.21 | 202.21 | 0.75% | 7,326,395 |
| Sep 24, 2025 | 202.67 | 205.00 | 200.22 | 200.70 | 200.70 | -1.25% | 5,159,961 |
| Sep 23, 2025 | 207.16 | 208.49 | 202.25 | 203.25 | 203.25 | -2.37% | 7,125,741 |
| Sep 22, 2025 | 206.89 | 209.51 | 205.67 | 208.18 | 208.18 | - | 5,468,050 |
| Sep 19, 2025 | 206.41 | 209.02 | 205.52 | 208.19 | 208.19 | 1.22% | 8,925,326 |
| Sep 18, 2025 | 204.60 | 207.03 | 204.27 | 205.68 | 205.68 | 1.26% | 5,446,388 |
| Sep 17, 2025 | 203.00 | 204.51 | 200.33 | 203.12 | 203.12 | 0.88% | 4,916,139 |
| Sep 16, 2025 | 201.50 | 202.12 | 198.76 | 201.34 | 201.34 | 0.03% | 5,365,532 |
| Sep 15, 2025 | 198.05 | 202.11 | 197.37 | 201.28 | 201.28 | 2.54% | 6,076,902 |
| Sep 12, 2025 | 197.18 | 199.95 | 196.16 | 196.29 | 196.29 | -1.03% | 4,431,574 |
| Sep 11, 2025 | 198.00 | 200.80 | 197.72 | 198.33 | 198.33 | 0.51% | 4,327,456 |
| Sep 10, 2025 | 197.84 | 202.72 | 195.70 | 197.33 | 197.33 | -0.11% | 6,342,409 |
| Sep 9, 2025 | 197.69 | 198.13 | 195.77 | 197.55 | 197.55 | 0.09% | 4,073,968 |
| Sep 8, 2025 | 195.19 | 197.90 | 194.79 | 197.38 | 197.38 | 1.50% | 5,503,798 |
| Sep 5, 2025 | 193.60 | 196.34 | 191.85 | 194.46 | 194.46 | 1.10% | 5,670,399 |
| Sep 4, 2025 | 191.53 | 194.48 | 188.75 | 192.35 | 192.35 | 0.43% | 5,996,127 |
| Sep 3, 2025 | 188.95 | 192.35 | 188.05 | 191.53 | 191.53 | 0.53% | 5,340,149 |
| Sep 2, 2025 | 187.26 | 191.59 | 186.35 | 190.52 | 190.52 | - | 7,066,889 |
| Aug 29, 2025 | 191.37 | 192.79 | 190.03 | 190.52 | 190.52 | -0.26% | 5,195,150 |
| Aug 28, 2025 | 187.44 | 191.57 | 187.20 | 191.02 | 191.02 | 1.82% | 6,031,842 |
| Aug 27, 2025 | 185.00 | 188.21 | 184.69 | 187.61 | 187.61 | 1.83% | 5,990,604 |
| Aug 26, 2025 | 184.22 | 186.66 | 183.99 | 184.23 | 184.23 | -0.17% | 8,319,130 |
| Aug 25, 2025 | 185.18 | 186.07 | 181.91 | 184.55 | 184.55 | -0.72% | 5,801,233 |