Palo Alto Networks, Inc. (PANW)
NASDAQ: PANW · Real-Time Price · USD
418.78
+20.28 (5.09%)
At close: Oct 9, 2026, 4:00 PM EDT
418.85
+0.07 (0.02%)
After-hours: Oct 9, 2026, 7:59 PM EDT
Palo Alto Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 404.39 | 419.50 | 401.89 | 418.78 | 418.78 | 5.09% | 3,837,216 |
| Oct 8, 2026 | 402.98 | 411.89 | 395.80 | 398.50 | 398.50 | -1.74% | 4,394,212 |
| Oct 7, 2026 | 413.41 | 416.61 | 404.63 | 405.57 | 405.57 | -3.42% | 3,873,660 |
| Oct 6, 2026 | 412.80 | 432.33 | 412.00 | 419.91 | 419.91 | 3.23% | 5,434,981 |
| Oct 5, 2026 | 404.42 | 407.92 | 399.17 | 406.76 | 406.76 | 0.87% | 4,363,613 |
| Oct 2, 2026 | 403.44 | 409.50 | 399.95 | 403.24 | 403.24 | 1.76% | 4,825,457 |
| Oct 1, 2026 | 396.01 | 398.58 | 387.02 | 396.25 | 396.25 | -0.27% | 5,254,128 |
| Sep 30, 2026 | 391.36 | 404.69 | 388.89 | 397.31 | 397.31 | 2.29% | 6,025,800 |
| Sep 29, 2026 | 390.10 | 391.75 | 377.80 | 388.41 | 388.41 | -0.94% | 5,102,599 |
| Sep 28, 2026 | 370.61 | 394.50 | 367.27 | 392.09 | 392.09 | 4.63% | 6,028,086 |
| Sep 25, 2026 | 387.94 | 388.25 | 373.78 | 374.74 | 374.74 | -3.89% | 4,884,529 |
| Sep 24, 2026 | 392.44 | 396.30 | 387.79 | 389.92 | 389.92 | -0.86% | 3,970,224 |
| Sep 23, 2026 | 379.80 | 393.52 | 374.20 | 393.30 | 393.30 | 5.00% | 6,281,301 |
| Sep 22, 2026 | 374.80 | 377.91 | 363.58 | 374.57 | 374.57 | 0.76% | 8,110,523 |
| Sep 21, 2026 | 364.09 | 374.56 | 357.59 | 371.76 | 371.76 | 2.25% | 5,385,833 |
| Sep 18, 2026 | 375.08 | 376.01 | 356.00 | 363.58 | 363.58 | -3.06% | 13,800,753 |
| Sep 17, 2026 | 365.47 | 383.12 | 360.66 | 375.06 | 375.06 | -0.16% | 6,294,771 |
| Sep 16, 2026 | 367.51 | 381.96 | 367.30 | 375.65 | 375.65 | 0.15% | 5,251,586 |
| Sep 15, 2026 | 368.43 | 380.44 | 366.80 | 375.09 | 375.09 | 0.31% | 6,480,593 |
| Sep 14, 2026 | 346.49 | 378.60 | 340.25 | 373.94 | 373.94 | 13.09% | 12,027,306 |
| Sep 11, 2026 | 338.49 | 341.14 | 327.05 | 330.65 | 330.65 | -2.32% | 4,682,902 |
| Sep 10, 2026 | 331.15 | 344.79 | 330.30 | 338.49 | 338.49 | 1.01% | 4,671,529 |
| Sep 9, 2026 | 337.91 | 339.83 | 332.53 | 335.10 | 335.10 | -0.56% | 4,411,636 |
| Sep 8, 2026 | 327.57 | 339.40 | 325.32 | 336.98 | 336.98 | 1.12% | 6,128,732 |
| Sep 4, 2026 | 329.66 | 339.10 | 328.00 | 333.26 | 333.26 | 0.40% | 5,639,384 |
| Sep 3, 2026 | 333.31 | 333.31 | 321.42 | 331.94 | 331.94 | 1.05% | 6,912,607 |
| Sep 2, 2026 | 346.00 | 350.67 | 321.39 | 328.48 | 328.48 | -9.28% | 13,214,770 |
| Sep 1, 2026 | 374.62 | 375.92 | 357.26 | 362.09 | 362.09 | -5.24% | 9,282,651 |
| Aug 31, 2026 | 370.00 | 383.73 | 370.00 | 382.13 | 382.13 | 2.84% | 8,803,059 |
| Aug 28, 2026 | 377.26 | 378.52 | 355.50 | 371.59 | 371.59 | -2.94% | 5,845,766 |
| Aug 27, 2026 | 358.56 | 387.33 | 356.66 | 382.85 | 382.85 | 12.83% | 7,308,818 |
| Aug 26, 2026 | 330.46 | 342.25 | 328.00 | 339.31 | 339.31 | -0.17% | 4,588,323 |
| Aug 25, 2026 | 353.77 | 353.77 | 335.51 | 339.90 | 339.90 | -3.13% | 4,732,159 |
| Aug 24, 2026 | 356.06 | 357.87 | 347.05 | 350.90 | 350.90 | -1.95% | 5,465,846 |
| Aug 21, 2026 | 352.40 | 360.49 | 343.01 | 357.87 | 357.87 | 2.38% | 5,137,358 |
| Aug 20, 2026 | 354.12 | 360.70 | 347.68 | 349.56 | 349.56 | -2.84% | 4,736,223 |
| Aug 19, 2026 | 375.26 | 376.43 | 351.46 | 359.76 | 359.76 | -3.84% | 5,286,090 |
| Aug 18, 2026 | 370.34 | 378.04 | 368.00 | 374.14 | 374.14 | -0.43% | 4,946,045 |
| Aug 17, 2026 | 383.25 | 386.00 | 372.30 | 375.76 | 375.76 | -2.21% | 5,088,770 |
| Aug 14, 2026 | 396.76 | 397.31 | 380.85 | 384.27 | 384.27 | -2.96% | 4,353,468 |
| Aug 13, 2026 | 394.12 | 398.88 | 387.35 | 396.00 | 396.00 | 2.32% | 4,593,415 |
| Aug 12, 2026 | 380.90 | 389.25 | 376.22 | 387.01 | 387.01 | 0.84% | 5,492,061 |
| Aug 11, 2026 | 384.20 | 387.20 | 375.93 | 383.80 | 383.80 | -0.32% | 6,039,681 |
| Aug 10, 2026 | 365.38 | 385.17 | 362.95 | 385.04 | 385.04 | 5.82% | 5,828,043 |
| Aug 7, 2026 | 365.50 | 370.50 | 359.15 | 363.86 | 363.86 | 1.22% | 4,811,281 |
| Aug 6, 2026 | 350.13 | 361.47 | 349.00 | 359.49 | 359.49 | -0.87% | 5,684,184 |
| Aug 5, 2026 | 373.87 | 376.98 | 362.22 | 362.66 | 362.66 | -1.00% | 5,607,463 |
| Aug 4, 2026 | 351.60 | 367.50 | 349.07 | 366.34 | 366.34 | 5.53% | 8,186,943 |
| Aug 3, 2026 | 336.49 | 347.70 | 330.00 | 347.13 | 347.13 | 4.61% | 7,306,691 |
| Jul 31, 2026 | 332.34 | 333.98 | 319.48 | 331.83 | 331.83 | 1.89% | 5,027,744 |