Palo Alto Networks, Inc. (PANW)
NASDAQ: PANW · Real-Time Price · USD
167.02
-1.11 (-0.66%)
At close: Mar 13, 2026, 4:00 PM EDT
166.73
-0.28 (-0.17%)
After-hours: Mar 13, 2026, 7:58 PM EDT
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 168.90 | 171.17 | 165.80 | 167.02 | 167.02 | -0.66% | 6,256,794 |
| Mar 12, 2026 | 166.28 | 168.74 | 165.43 | 168.12 | 168.12 | 1.93% | 7,961,542 |
| Mar 11, 2026 | 166.65 | 169.08 | 163.38 | 164.93 | 164.93 | -0.39% | 5,487,235 |
| Mar 10, 2026 | 165.50 | 167.00 | 160.83 | 165.58 | 165.58 | 0.29% | 6,846,981 |
| Mar 9, 2026 | 164.08 | 167.76 | 163.49 | 165.10 | 165.10 | 0.03% | 9,194,273 |
| Mar 6, 2026 | 162.32 | 165.36 | 161.31 | 165.05 | 165.05 | 1.16% | 7,202,500 |
| Mar 5, 2026 | 159.13 | 164.70 | 158.48 | 163.16 | 163.16 | 2.90% | 9,220,461 |
| Mar 4, 2026 | 156.06 | 160.30 | 154.75 | 158.56 | 158.56 | 1.58% | 9,541,859 |
| Mar 3, 2026 | 149.07 | 156.83 | 147.86 | 156.09 | 156.09 | 3.96% | 10,319,535 |
| Mar 2, 2026 | 147.90 | 151.86 | 146.01 | 150.15 | 150.15 | 0.83% | 8,281,324 |
| Feb 27, 2026 | 147.17 | 148.99 | 143.67 | 148.92 | 148.92 | -0.32% | 9,430,627 |
| Feb 26, 2026 | 146.91 | 151.29 | 144.81 | 149.40 | 149.40 | 3.15% | 12,124,941 |
| Feb 25, 2026 | 142.73 | 145.36 | 140.30 | 144.84 | 144.84 | 2.24% | 11,157,854 |
| Feb 24, 2026 | 142.93 | 147.52 | 139.57 | 141.67 | 141.67 | -1.71% | 23,692,183 |
| Feb 23, 2026 | 147.72 | 148.63 | 143.30 | 144.14 | 144.14 | -3.07% | 20,861,538 |
| Feb 20, 2026 | 150.36 | 158.17 | 148.40 | 148.70 | 148.70 | -1.52% | 25,857,844 |
| Feb 19, 2026 | 152.48 | 152.68 | 148.15 | 150.99 | 150.99 | -0.89% | 13,545,796 |
| Feb 18, 2026 | 149.55 | 155.28 | 147.15 | 152.35 | 152.35 | -6.82% | 26,756,814 |
| Feb 17, 2026 | 165.68 | 166.01 | 160.08 | 163.50 | 163.50 | -2.07% | 16,586,505 |
| Feb 13, 2026 | 165.03 | 170.49 | 163.10 | 166.95 | 166.95 | 2.54% | 12,576,988 |
| Feb 12, 2026 | 166.29 | 167.95 | 157.81 | 162.81 | 162.81 | -1.51% | 19,646,464 |
| Feb 11, 2026 | 167.20 | 168.28 | 163.49 | 165.30 | 165.30 | -0.13% | 43,667,315 |
| Feb 10, 2026 | 166.39 | 168.28 | 164.30 | 165.51 | 165.51 | -0.30% | 30,141,622 |
| Feb 9, 2026 | 159.80 | 166.75 | 156.37 | 166.00 | 166.00 | 4.19% | 20,917,735 |
| Feb 6, 2026 | 157.61 | 159.55 | 151.71 | 159.32 | 159.32 | 2.94% | 9,902,493 |
| Feb 5, 2026 | 163.68 | 166.19 | 154.05 | 154.77 | 154.77 | -7.17% | 12,780,496 |
| Feb 4, 2026 | 164.87 | 167.56 | 159.44 | 166.72 | 166.72 | 0.29% | 10,470,840 |
| Feb 3, 2026 | 174.12 | 174.55 | 163.33 | 166.24 | 166.24 | -5.23% | 9,945,882 |
| Feb 2, 2026 | 177.45 | 177.73 | 173.80 | 175.42 | 175.42 | -0.88% | 4,978,106 |
| Jan 30, 2026 | 174.72 | 178.10 | 172.99 | 176.97 | 176.97 | 0.44% | 7,628,145 |
| Jan 29, 2026 | 181.08 | 182.21 | 171.25 | 176.20 | 176.20 | -4.10% | 12,925,323 |
| Jan 28, 2026 | 184.53 | 186.68 | 183.35 | 183.74 | 183.74 | 0.13% | 4,159,810 |
| Jan 27, 2026 | 187.38 | 189.39 | 182.53 | 183.50 | 183.50 | -0.39% | 5,539,985 |
| Jan 26, 2026 | 181.37 | 185.62 | 180.69 | 184.22 | 184.22 | 2.24% | 5,356,744 |
| Jan 23, 2026 | 183.06 | 184.72 | 179.70 | 180.18 | 180.18 | -1.15% | 5,790,965 |
| Jan 22, 2026 | 182.48 | 183.10 | 180.78 | 182.27 | 182.27 | 0.44% | 7,018,027 |
| Jan 21, 2026 | 184.46 | 185.08 | 178.78 | 181.47 | 181.47 | -1.41% | 6,300,966 |
| Jan 20, 2026 | 184.24 | 188.52 | 182.27 | 184.06 | 184.06 | -1.92% | 7,287,948 |
| Jan 16, 2026 | 187.63 | 189.50 | 184.68 | 187.66 | 187.66 | -0.04% | 7,053,068 |
| Jan 15, 2026 | 190.66 | 194.07 | 186.55 | 187.73 | 187.73 | -1.68% | 6,530,304 |
| Jan 14, 2026 | 190.71 | 192.59 | 187.95 | 190.93 | 190.93 | 0.04% | 5,658,085 |
| Jan 13, 2026 | 188.00 | 193.20 | 187.99 | 190.85 | 190.85 | 1.04% | 5,419,617 |
| Jan 12, 2026 | 188.34 | 189.75 | 187.29 | 188.88 | 188.88 | -0.07% | 4,281,434 |
| Jan 9, 2026 | 191.93 | 192.42 | 187.32 | 189.02 | 189.02 | -0.93% | 5,306,460 |
| Jan 8, 2026 | 193.69 | 193.89 | 189.05 | 190.80 | 190.80 | -1.60% | 6,451,293 |
| Jan 7, 2026 | 188.09 | 196.19 | 187.77 | 193.90 | 193.90 | 4.33% | 7,613,585 |
| Jan 6, 2026 | 181.73 | 186.05 | 181.45 | 185.86 | 185.86 | 2.05% | 5,959,267 |
| Jan 5, 2026 | 183.00 | 185.84 | 181.01 | 182.12 | 182.12 | 1.53% | 6,582,930 |
| Jan 2, 2026 | 184.81 | 184.81 | 177.23 | 179.37 | 179.37 | -2.62% | 6,909,587 |
| Dec 31, 2025 | 186.70 | 186.86 | 184.10 | 184.20 | 184.20 | -1.42% | 3,253,149 |