Palo Alto Networks, Inc. (PANW)
NASDAQ: PANW · Real-Time Price · USD
272.05
-7.20 (-2.58%)
At close: Jun 5, 2026, 4:00 PM EDT
268.61
-3.44 (-1.26%)
After-hours: Jun 5, 2026, 7:59 PM EDT
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 278.99 | 280.64 | 269.40 | 272.05 | 272.05 | -2.58% | 7,751,439 |
| Jun 4, 2026 | 269.86 | 280.72 | 269.00 | 279.25 | 279.25 | -0.42% | 9,803,620 |
| Jun 3, 2026 | 285.00 | 288.00 | 275.85 | 280.43 | 280.43 | -5.64% | 14,546,839 |
| Jun 2, 2026 | 287.46 | 299.33 | 287.27 | 297.18 | 297.18 | -1.10% | 17,192,540 |
| Jun 1, 2026 | 285.43 | 302.95 | 283.80 | 300.48 | 300.48 | 6.67% | 13,518,312 |
| May 29, 2026 | 256.32 | 283.71 | 256.01 | 281.69 | 281.69 | 9.28% | 14,990,801 |
| 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 |
| Apr 15, 2026 | 164.49 | 165.23 | 161.69 | 164.11 | 164.11 | 1.56% | 7,416,216 |
| Apr 14, 2026 | 163.37 | 165.64 | 158.83 | 161.59 | 161.59 | -0.57% | 7,415,632 |
| Apr 13, 2026 | 155.58 | 162.80 | 154.84 | 162.51 | 162.51 | 4.35% | 8,545,573 |
| Apr 10, 2026 | 167.60 | 167.60 | 151.28 | 155.73 | 155.73 | -6.74% | 15,592,662 |
| Apr 9, 2026 | 174.14 | 174.98 | 164.30 | 166.99 | 166.99 | -3.91% | 10,583,735 |
| Apr 8, 2026 | 173.90 | 179.27 | 171.63 | 173.78 | 173.78 | 2.30% | 12,257,373 |
| Apr 7, 2026 | 161.58 | 170.98 | 160.25 | 169.87 | 169.87 | 4.89% | 8,671,274 |
| Apr 6, 2026 | 163.37 | 164.08 | 159.67 | 161.95 | 161.95 | -0.77% | 4,814,834 |
| Apr 2, 2026 | 159.90 | 163.31 | 157.51 | 163.21 | 163.21 | 1.58% | 4,354,267 |
| Apr 1, 2026 | 161.45 | 161.80 | 157.30 | 160.67 | 160.67 | 0.22% | 7,643,219 |
| Mar 31, 2026 | 155.03 | 161.12 | 155.03 | 160.32 | 160.32 | 3.87% | 7,751,550 |
| Mar 30, 2026 | 151.95 | 159.16 | 151.47 | 154.35 | 154.35 | 4.99% | 12,198,800 |
| Mar 27, 2026 | 147.55 | 149.37 | 143.50 | 147.02 | 147.02 | -5.97% | 11,431,350 |
| Mar 26, 2026 | 152.24 | 159.39 | 152.20 | 156.36 | 156.36 | 2.05% | 6,081,967 |