Palo Alto Networks, Inc. (PANW)
NASDAQ: PANW · Real-Time Price · USD
304.20
+11.11 (3.79%)
At close: Jun 26, 2026, 4:00 PM EDT
302.80
-1.40 (-0.46%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 295.15 | 306.24 | 290.00 | 304.20 | 304.20 | 3.79% | 8,120,922 |
| Jun 25, 2026 | 289.01 | 295.54 | 285.27 | 293.09 | 293.09 | 2.74% | 8,899,710 |
| Jun 24, 2026 | 289.62 | 291.00 | 284.28 | 285.26 | 285.26 | -1.94% | 4,819,650 |
| Jun 23, 2026 | 285.72 | 292.14 | 282.52 | 290.92 | 290.92 | 1.58% | 5,394,930 |
| Jun 22, 2026 | 287.99 | 295.75 | 284.26 | 286.40 | 286.40 | -0.48% | 5,846,472 |
| Jun 18, 2026 | 285.60 | 288.88 | 276.46 | 287.78 | 287.78 | 2.00% | 12,193,835 |
| Jun 17, 2026 | 279.46 | 284.32 | 276.71 | 282.13 | 282.13 | 0.80% | 5,713,782 |
| Jun 16, 2026 | 283.20 | 283.64 | 275.06 | 279.90 | 279.90 | -1.63% | 5,017,093 |
| Jun 15, 2026 | 280.55 | 285.12 | 274.33 | 284.54 | 284.54 | 1.76% | 7,394,061 |
| Jun 12, 2026 | 276.94 | 281.98 | 271.49 | 279.62 | 279.62 | 0.03% | 6,774,241 |
| Jun 11, 2026 | 261.00 | 279.95 | 258.10 | 279.53 | 279.53 | 6.20% | 9,672,353 |
| Jun 10, 2026 | 258.81 | 266.72 | 254.43 | 263.22 | 263.22 | 1.04% | 6,495,469 |
| Jun 9, 2026 | 265.30 | 266.44 | 251.15 | 260.52 | 260.52 | -2.18% | 7,662,884 |
| Jun 8, 2026 | 269.63 | 273.05 | 264.42 | 266.33 | 266.33 | -2.10% | 7,009,759 |
| Jun 5, 2026 | 278.99 | 280.64 | 269.40 | 272.05 | 272.05 | -2.58% | 7,795,476 |
| Jun 4, 2026 | 269.86 | 280.72 | 269.00 | 279.25 | 279.25 | -0.42% | 9,832,316 |
| Jun 3, 2026 | 285.00 | 288.00 | 275.85 | 280.43 | 280.43 | -5.64% | 14,716,915 |
| Jun 2, 2026 | 287.46 | 299.33 | 287.27 | 297.18 | 297.18 | -1.10% | 20,783,728 |
| Jun 1, 2026 | 285.43 | 302.95 | 283.80 | 300.48 | 300.48 | 6.67% | 13,714,483 |
| May 29, 2026 | 256.32 | 283.71 | 256.01 | 281.69 | 281.69 | 9.28% | 14,998,907 |
| May 28, 2026 | 249.23 | 259.00 | 248.41 | 257.77 | 257.77 | 3.74% | 5,668,909 |
| May 27, 2026 | 245.62 | 251.64 | 243.04 | 248.47 | 248.47 | -3.22% | 8,320,886 |
| May 26, 2026 | 258.17 | 259.84 | 250.77 | 256.75 | 256.75 | -1.47% | 7,172,823 |
| May 22, 2026 | 251.12 | 261.41 | 249.50 | 260.58 | 260.58 | 3.03% | 6,629,104 |
| May 21, 2026 | 241.34 | 253.10 | 241.00 | 252.92 | 252.92 | 2.54% | 6,323,606 |
| May 20, 2026 | 236.21 | 250.00 | 235.26 | 246.66 | 246.66 | 2.72% | 8,698,919 |
| May 19, 2026 | 246.96 | 248.60 | 239.69 | 240.13 | 240.13 | -3.00% | 11,030,247 |
| May 18, 2026 | 238.91 | 248.85 | 235.81 | 247.55 | 247.55 | 1.94% | 8,734,865 |
| May 15, 2026 | 237.83 | 245.80 | 230.26 | 242.83 | 242.83 | 1.94% | 11,551,015 |
| May 14, 2026 | 227.55 | 239.15 | 225.38 | 238.21 | 238.21 | 4.57% | 10,346,650 |
| May 13, 2026 | 213.04 | 228.85 | 210.77 | 227.79 | 227.79 | 5.65% | 9,337,732 |
| May 12, 2026 | 213.64 | 216.16 | 210.77 | 215.60 | 215.60 | 0.91% | 8,295,243 |
| May 11, 2026 | 207.79 | 214.30 | 205.65 | 213.66 | 213.66 | 2.78% | 9,404,301 |
| May 8, 2026 | 194.85 | 208.09 | 193.43 | 207.88 | 207.88 | 5.78% | 11,641,798 |
| May 7, 2026 | 190.77 | 199.09 | 190.77 | 196.53 | 196.53 | 7.00% | 10,556,602 |
| May 6, 2026 | 180.44 | 184.98 | 179.19 | 183.68 | 183.68 | -0.16% | 5,595,572 |
| May 5, 2026 | 186.00 | 186.24 | 180.52 | 183.98 | 183.98 | -0.31% | 5,150,740 |
| May 4, 2026 | 181.64 | 187.27 | 180.95 | 184.56 | 184.56 | 1.92% | 4,891,118 |
| May 1, 2026 | 182.00 | 183.04 | 177.41 | 181.08 | 181.08 | 0.98% | 4,972,074 |
| Apr 30, 2026 | 180.85 | 180.85 | 173.11 | 179.32 | 179.32 | -1.22% | 5,771,507 |
| Apr 29, 2026 | 179.60 | 182.25 | 177.80 | 181.54 | 181.54 | 0.30% | 4,157,408 |
| Apr 28, 2026 | 184.11 | 186.00 | 180.74 | 180.99 | 180.99 | -1.04% | 6,451,941 |
| Apr 27, 2026 | 176.86 | 184.02 | 176.50 | 182.90 | 182.90 | 2.44% | 7,893,753 |
| Apr 24, 2026 | 174.00 | 179.10 | 173.22 | 178.54 | 178.54 | 3.08% | 5,887,572 |
| Apr 23, 2026 | 173.37 | 175.49 | 169.60 | 173.21 | 173.21 | -4.41% | 6,965,193 |
| Apr 22, 2026 | 175.50 | 181.52 | 175.15 | 181.20 | 181.20 | 3.57% | 5,903,222 |
| Apr 21, 2026 | 170.40 | 177.63 | 169.59 | 174.96 | 174.96 | 3.18% | 5,856,290 |
| Apr 20, 2026 | 167.01 | 170.54 | 165.20 | 169.56 | 169.56 | 1.02% | 4,859,707 |
| Apr 17, 2026 | 170.48 | 170.62 | 166.70 | 167.85 | 167.85 | 0.53% | 7,037,338 |
| Apr 16, 2026 | 168.60 | 170.25 | 165.00 | 166.97 | 166.97 | 1.74% | 7,222,371 |