Palo Alto Networks, Inc. (PANW)
NASDAQ: PANW · Real-Time Price · USD
187.50
-2.05 (-1.08%)
Feb 27, 2025, 4:00 PM EST - Market closed
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 191.38 | 193.40 | 186.70 | 187.50 | 187.50 | -1.08% | 4,674,223 |
| Feb 26, 2025 | 189.37 | 192.31 | 188.45 | 189.55 | 189.55 | 0.82% | 2,645,955 |
| Feb 25, 2025 | 189.29 | 189.74 | 184.65 | 188.01 | 188.01 | -1.25% | 5,474,849 |
| Feb 24, 2025 | 191.65 | 193.00 | 188.00 | 190.39 | 190.39 | -0.34% | 4,142,275 |
| Feb 21, 2025 | 199.12 | 199.26 | 190.26 | 191.03 | 191.03 | -3.91% | 5,457,072 |
| Feb 20, 2025 | 203.83 | 203.97 | 194.83 | 198.81 | 198.81 | -3.11% | 5,878,685 |
| Feb 19, 2025 | 208.19 | 208.39 | 202.77 | 205.19 | 205.19 | -1.48% | 5,626,807 |
| Feb 18, 2025 | 197.70 | 208.35 | 197.70 | 208.28 | 208.28 | 4.12% | 9,069,304 |
| Feb 14, 2025 | 192.00 | 201.33 | 188.75 | 200.03 | 200.03 | -0.92% | 13,989,015 |
| Feb 13, 2025 | 199.16 | 202.41 | 195.35 | 201.88 | 201.88 | 2.62% | 13,222,950 |
| Feb 12, 2025 | 194.00 | 197.33 | 191.82 | 196.73 | 196.73 | 0.63% | 4,172,488 |
| Feb 11, 2025 | 198.15 | 199.18 | 194.40 | 195.49 | 195.49 | -0.46% | 5,664,775 |
| Feb 10, 2025 | 196.50 | 198.74 | 195.50 | 196.40 | 196.40 | 1.27% | 5,113,176 |
| Feb 7, 2025 | 191.23 | 197.66 | 191.00 | 193.94 | 193.94 | 3.51% | 6,345,780 |
| Feb 6, 2025 | 187.71 | 188.97 | 186.38 | 187.37 | 187.37 | 0.28% | 3,634,148 |
| Feb 5, 2025 | 183.94 | 187.11 | 183.05 | 186.85 | 186.85 | 1.88% | 3,823,501 |
| Feb 4, 2025 | 181.31 | 184.90 | 180.93 | 183.40 | 183.40 | 0.33% | 5,554,023 |
| Feb 3, 2025 | 181.56 | 184.24 | 180.12 | 182.79 | 182.79 | -0.88% | 6,448,305 |
| Jan 31, 2025 | 188.83 | 189.16 | 184.37 | 184.42 | 184.42 | -1.60% | 4,833,496 |
| Jan 30, 2025 | 186.04 | 189.14 | 185.65 | 187.42 | 187.42 | 1.08% | 4,451,150 |
| Jan 29, 2025 | 192.94 | 193.01 | 185.06 | 185.42 | 185.42 | -3.90% | 6,847,772 |
| Jan 28, 2025 | 188.66 | 197.74 | 186.57 | 192.94 | 192.94 | 1.92% | 8,753,534 |
| Jan 27, 2025 | 185.09 | 192.43 | 183.56 | 189.30 | 189.30 | 0.85% | 6,113,141 |
| Jan 24, 2025 | 187.83 | 190.93 | 186.87 | 187.70 | 187.70 | 0.20% | 3,093,869 |
| Jan 23, 2025 | 187.02 | 187.75 | 185.04 | 187.32 | 187.32 | -0.20% | 5,490,939 |
| Jan 22, 2025 | 185.28 | 188.97 | 182.57 | 187.70 | 187.70 | 2.28% | 5,517,923 |
| Jan 21, 2025 | 181.09 | 186.15 | 180.53 | 183.51 | 183.51 | 3.61% | 6,421,669 |
| Jan 17, 2025 | 181.12 | 181.35 | 177.00 | 177.11 | 177.11 | -0.03% | 5,500,372 |
| Jan 16, 2025 | 176.00 | 178.95 | 173.58 | 177.17 | 177.17 | 1.71% | 6,635,602 |
| Jan 15, 2025 | 173.33 | 175.95 | 172.79 | 174.19 | 174.19 | 2.12% | 7,705,752 |
| Jan 14, 2025 | 168.30 | 170.66 | 166.40 | 170.58 | 170.58 | 1.64% | 4,914,933 |
| Jan 13, 2025 | 169.77 | 170.53 | 166.21 | 167.82 | 167.82 | -3.23% | 7,402,337 |
| Jan 10, 2025 | 171.80 | 175.24 | 171.19 | 173.42 | 173.42 | 0.34% | 5,727,177 |
| Jan 8, 2025 | 169.38 | 173.11 | 167.26 | 172.83 | 172.83 | -1.53% | 11,015,177 |
| Jan 7, 2025 | 177.52 | 178.17 | 173.18 | 175.51 | 175.51 | -2.22% | 6,492,396 |
| Jan 6, 2025 | 182.35 | 182.79 | 176.65 | 179.50 | 179.50 | -2.05% | 7,109,536 |
| Jan 3, 2025 | 181.26 | 184.80 | 180.41 | 183.25 | 183.25 | 1.39% | 4,277,552 |
| Jan 2, 2025 | 184.50 | 184.63 | 178.82 | 180.74 | 180.74 | -0.67% | 4,540,191 |
| Dec 31, 2024 | 185.38 | 185.81 | 181.26 | 181.96 | 181.96 | -1.22% | 3,270,113 |
| Dec 30, 2024 | 183.81 | 185.61 | 181.90 | 184.20 | 184.20 | -1.06% | 2,737,916 |
| Dec 27, 2024 | 186.37 | 187.01 | 183.20 | 186.18 | 186.18 | -1.23% | 2,911,301 |
| Dec 26, 2024 | 188.51 | 189.48 | 187.63 | 188.50 | 188.50 | -0.53% | 2,114,145 |
| Dec 24, 2024 | 187.94 | 189.51 | 186.65 | 189.51 | 189.51 | 0.69% | 1,470,980 |
| Dec 23, 2024 | 187.30 | 189.52 | 186.50 | 188.22 | 188.22 | 0.77% | 3,897,545 |
| Dec 20, 2024 | 186.58 | 192.86 | 185.01 | 186.78 | 186.78 | -1.36% | 13,346,442 |
| Dec 19, 2024 | 194.44 | 195.30 | 188.50 | 189.36 | 189.36 | 0.32% | 5,488,804 |
| Dec 18, 2024 | 201.00 | 202.00 | 186.54 | 188.76 | 188.76 | -6.20% | 6,397,545 |
| Dec 17, 2024 | 202.33 | 207.24 | 199.00 | 201.24 | 201.24 | -0.62% | 5,429,873 |
| Dec 16, 2024 | 198.15 | 203.00 | 195.50 | 202.50 | 202.50 | 3.02% | 5,472,697 |
| Dec 13, 2024 | 200.25 | 201.25 | 196.18 | 196.56 | 196.56 | -1.77% | 3,848,816 |
| Dec 12, 2024 | 198.55 | 201.70 | 197.76 | 200.11 | 200.11 | 0.45% | 3,286,016 |
| Dec 11, 2024 | 195.32 | 199.43 | 195.32 | 199.21 | 199.21 | 2.22% | 3,376,330 |
| Dec 10, 2024 | 195.76 | 198.22 | 193.87 | 194.88 | 194.88 | 0.21% | 3,492,216 |
| Dec 9, 2024 | 203.50 | 205.11 | 194.07 | 194.47 | 194.47 | -4.18% | 5,073,360 |
| Dec 6, 2024 | 202.58 | 204.58 | 201.31 | 202.95 | 202.95 | 0.71% | 3,959,118 |
| Dec 5, 2024 | 202.00 | 203.75 | 200.79 | 201.52 | 201.52 | -0.38% | 3,390,050 |
| Dec 4, 2024 | 198.23 | 203.39 | 196.30 | 202.29 | 202.29 | 3.05% | 5,430,580 |
| Dec 3, 2024 | 194.04 | 197.88 | 193.43 | 196.30 | 196.30 | 0.62% | 5,162,492 |
| Dec 2, 2024 | 195.12 | 196.16 | 193.26 | 195.09 | 195.09 | 0.61% | 4,649,118 |
| Nov 29, 2024 | 193.13 | 194.61 | 191.73 | 193.91 | 193.91 | 0.90% | 2,086,668 |
| Nov 27, 2024 | 196.86 | 196.97 | 191.39 | 192.19 | 192.19 | -3.03% | 9,251,750 |
| Nov 26, 2024 | 194.72 | 198.61 | 194.32 | 198.20 | 198.20 | 2.59% | 5,721,148 |
| Nov 25, 2024 | 193.98 | 198.08 | 191.59 | 193.19 | 193.19 | 0.79% | 8,691,724 |
| Nov 22, 2024 | 196.31 | 197.01 | 187.60 | 191.68 | 191.68 | -3.61% | 12,644,820 |
| Nov 21, 2024 | 193.10 | 202.00 | 190.28 | 198.85 | 198.85 | 1.22% | 14,867,538 |
| Nov 20, 2024 | 194.78 | 197.46 | 191.97 | 196.45 | 196.45 | 1.24% | 11,057,172 |
| Nov 19, 2024 | 192.60 | 194.52 | 191.52 | 194.03 | 194.03 | 0.32% | 4,756,418 |
| Nov 18, 2024 | 196.50 | 196.69 | 192.87 | 193.42 | 193.42 | -0.04% | 4,466,816 |
| Nov 15, 2024 | 194.72 | 196.25 | 192.79 | 193.50 | 193.50 | -1.87% | 4,408,174 |
| Nov 14, 2024 | 201.06 | 201.58 | 197.02 | 197.20 | 197.20 | -1.98% | 4,857,792 |
| Nov 13, 2024 | 199.64 | 204.27 | 198.66 | 201.18 | 201.18 | 1.09% | 3,929,470 |
| Nov 12, 2024 | 197.88 | 199.66 | 196.99 | 199.01 | 199.01 | -0.02% | 3,702,848 |
| Nov 11, 2024 | 197.83 | 200.35 | 196.85 | 199.05 | 199.05 | 1.71% | 3,760,964 |
| Nov 8, 2024 | 194.50 | 196.61 | 192.14 | 195.70 | 195.70 | 1.14% | 4,116,550 |
| Nov 7, 2024 | 189.30 | 193.61 | 188.11 | 193.50 | 193.50 | 0.47% | 4,210,648 |
| Nov 6, 2024 | 189.00 | 193.10 | 188.00 | 192.59 | 192.59 | 5.16% | 5,031,460 |
| Nov 5, 2024 | 182.25 | 184.25 | 181.10 | 183.15 | 183.15 | 1.43% | 2,707,480 |
| Nov 4, 2024 | 180.33 | 181.94 | 178.00 | 180.56 | 180.56 | -0.42% | 3,064,824 |
| Nov 1, 2024 | 179.52 | 182.89 | 178.55 | 181.32 | 181.32 | 0.64% | 5,852,550 |
| Oct 31, 2024 | 182.34 | 184.69 | 179.10 | 180.17 | 180.17 | 0.23% | 4,063,962 |
| Oct 30, 2024 | 182.17 | 183.94 | 179.34 | 179.76 | 179.76 | -1.61% | 2,940,410 |
| Oct 29, 2024 | 180.89 | 183.74 | 178.90 | 182.70 | 182.70 | 0.84% | 4,410,280 |
| Oct 28, 2024 | 184.00 | 184.46 | 180.72 | 181.18 | 181.18 | -1.12% | 3,127,344 |
| Oct 25, 2024 | 183.87 | 186.20 | 182.87 | 183.22 | 183.22 | 0.51% | 2,694,346 |
| Oct 24, 2024 | 180.35 | 183.26 | 180.08 | 182.29 | 182.29 | 1.78% | 2,969,736 |
| Oct 23, 2024 | 186.78 | 187.07 | 178.79 | 179.10 | 179.10 | -4.76% | 5,402,252 |
| Oct 22, 2024 | 187.36 | 189.64 | 185.66 | 188.05 | 188.05 | -0.61% | 3,167,442 |
| Oct 21, 2024 | 187.49 | 192.00 | 186.52 | 189.21 | 189.21 | 0.96% | 4,362,502 |
| Oct 18, 2024 | 186.61 | 188.00 | 186.32 | 187.42 | 187.42 | -0.35% | 2,899,926 |
| Oct 17, 2024 | 186.00 | 189.87 | 185.17 | 188.08 | 188.08 | 0.78% | 3,095,228 |
| Oct 16, 2024 | 187.22 | 187.27 | 183.70 | 186.62 | 186.62 | -0.32% | 6,166,874 |
| Oct 15, 2024 | 186.53 | 188.16 | 185.01 | 187.22 | 187.22 | 0.14% | 7,457,928 |
| Oct 14, 2024 | 188.50 | 188.57 | 184.90 | 186.96 | 186.96 | 0.19% | 2,989,762 |
| Oct 11, 2024 | 184.51 | 189.17 | 184.48 | 186.60 | 186.60 | 1.03% | 4,596,038 |
| Oct 10, 2024 | 180.00 | 184.90 | 180.00 | 184.70 | 184.70 | 1.80% | 4,452,386 |
| Oct 9, 2024 | 177.57 | 181.78 | 177.50 | 181.44 | 181.44 | 2.18% | 4,918,456 |
| Oct 8, 2024 | 172.70 | 178.50 | 172.50 | 177.57 | 177.57 | 5.09% | 6,637,000 |
| Oct 7, 2024 | 170.31 | 172.78 | 168.41 | 168.97 | 168.97 | -1.29% | 4,799,128 |
| Oct 4, 2024 | 171.00 | 171.48 | 167.80 | 171.18 | 171.18 | 1.91% | 4,074,118 |
| Oct 3, 2024 | 164.98 | 168.35 | 164.46 | 167.97 | 167.97 | 1.15% | 4,020,694 |