Palo Alto Networks, Inc. (PANW)
NASDAQ: PANW · Real-Time Price · USD
363.58
-11.48 (-3.06%)
At close: Sep 18, 2026, 4:00 PM EDT
363.00
-0.58 (-0.16%)
After-hours: Sep 18, 2026, 7:59 PM EDT
Palo Alto Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 375.08 | 376.01 | 356.00 | 363.58 | 363.58 | -3.06% | 13,798,226 |
| 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 |
| Jul 30, 2026 | 316.03 | 326.30 | 313.05 | 325.68 | 325.68 | 3.67% | 6,861,986 |
| Jul 29, 2026 | 319.38 | 322.11 | 310.46 | 314.15 | 314.15 | -1.52% | 6,343,662 |
| Jul 28, 2026 | 317.51 | 323.40 | 308.54 | 319.00 | 319.00 | 0.53% | 6,511,297 |
| Jul 27, 2026 | 331.51 | 331.81 | 316.70 | 317.32 | 317.32 | -2.00% | 5,224,825 |
| Jul 24, 2026 | 328.09 | 330.00 | 321.69 | 323.79 | 323.79 | -0.57% | 5,134,255 |
| Jul 23, 2026 | 335.58 | 336.57 | 321.87 | 325.63 | 325.63 | -2.88% | 5,938,234 |
| Jul 22, 2026 | 342.98 | 344.19 | 328.64 | 335.28 | 335.28 | -2.01% | 6,338,052 |
| Jul 21, 2026 | 349.44 | 352.00 | 334.03 | 342.15 | 342.15 | -1.87% | 6,738,061 |
| Jul 20, 2026 | 354.72 | 366.31 | 348.36 | 348.66 | 348.66 | -2.79% | 5,567,174 |
| Jul 17, 2026 | 347.00 | 368.80 | 345.04 | 358.68 | 358.68 | 1.32% | 7,802,725 |
| Jul 16, 2026 | 357.06 | 360.44 | 347.04 | 353.99 | 353.99 | -0.01% | 5,883,952 |
| Jul 15, 2026 | 356.81 | 362.71 | 353.11 | 354.02 | 354.02 | 0.32% | 6,703,793 |
| Jul 14, 2026 | 330.80 | 353.68 | 330.29 | 352.89 | 352.89 | 6.84% | 6,013,223 |
| Jul 13, 2026 | 325.11 | 331.08 | 316.25 | 330.30 | 330.30 | 1.35% | 5,374,836 |
| Jul 10, 2026 | 338.48 | 340.13 | 323.85 | 325.91 | 325.91 | -3.67% | 4,679,165 |