Skip to main content
logo
Palo Alto Networks, Inc. (PANW)
NASDAQ: PANW · Real-Time Price · USD
242.83
+4.62 (1.94%)
At close: May 15, 2026, 4:00 PM EDT
241.61
-1.22 (-0.50%)
After-hours: May 15, 2026, 7:59 PM EDT

Palo Alto Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 2026237.83245.80230.26242.83242.831.94%11,365,799
May 14, 2026227.55239.15225.38238.21238.214.57%10,346,650
May 13, 2026213.04228.85210.77227.79227.795.65%9,337,732
May 12, 2026213.64216.16210.77215.60215.600.91%8,295,243
May 11, 2026207.79214.30205.65213.66213.662.78%9,404,301
May 8, 2026194.85208.09193.43207.88207.885.78%11,641,798
May 7, 2026190.77199.09190.77196.53196.537.00%10,556,602
May 6, 2026180.44184.98179.19183.68183.68-0.16%5,595,572
May 5, 2026186.00186.24180.52183.98183.98-0.31%5,150,740
May 4, 2026181.64187.27180.95184.56184.561.92%4,891,118
May 1, 2026182.00183.04177.41181.08181.080.98%4,972,074
Apr 30, 2026180.85180.85173.11179.32179.32-1.22%5,771,507
Apr 29, 2026179.60182.25177.80181.54181.540.30%4,157,408
Apr 28, 2026184.11186.00180.74180.99180.99-1.04%6,451,941
Apr 27, 2026176.86184.02176.50182.90182.902.44%7,893,753
Apr 24, 2026174.00179.10173.22178.54178.543.08%5,887,572
Apr 23, 2026173.37175.49169.60173.21173.21-4.41%6,965,193
Apr 22, 2026175.50181.52175.15181.20181.203.57%5,903,222
Apr 21, 2026170.40177.63169.59174.96174.963.18%5,856,290
Apr 20, 2026167.01170.54165.20169.56169.561.02%4,859,707
Apr 17, 2026170.48170.62166.70167.85167.850.53%7,037,338
Apr 16, 2026168.60170.25165.00166.97166.971.74%7,222,371
Apr 15, 2026164.49165.23161.69164.11164.111.56%7,416,216
Apr 14, 2026163.37165.64158.83161.59161.59-0.57%7,415,632
Apr 13, 2026155.58162.80154.84162.51162.514.35%8,545,573
Apr 10, 2026167.60167.60151.28155.73155.73-6.74%15,592,662
Apr 9, 2026174.14174.98164.30166.99166.99-3.91%10,583,735
Apr 8, 2026173.90179.27171.63173.78173.782.30%12,257,373
Apr 7, 2026161.58170.98160.25169.87169.874.89%8,671,274
Apr 6, 2026163.37164.08159.67161.95161.95-0.77%4,814,834
Apr 2, 2026159.90163.31157.51163.21163.211.58%4,354,267
Apr 1, 2026161.45161.80157.30160.67160.670.22%7,643,219
Mar 31, 2026155.03161.12155.03160.32160.323.87%7,751,550
Mar 30, 2026151.95159.16151.47154.35154.354.99%12,198,800
Mar 27, 2026147.55149.37143.50147.02147.02-5.97%11,431,350
Mar 26, 2026152.24159.39152.20156.36156.362.05%6,081,967
Mar 25, 2026159.70160.31152.79153.22153.22-2.54%6,349,987
Mar 24, 2026162.09162.80156.14157.21157.21-4.17%7,143,081
Mar 23, 2026164.43166.35162.46164.05164.050.68%7,218,791
Mar 20, 2026169.19169.19161.89162.95162.95-4.00%16,455,409
Mar 19, 2026168.86171.70168.00169.74169.740.49%6,558,167
Mar 18, 2026168.05171.81167.50168.91168.91-0.17%5,789,554
Mar 17, 2026167.90172.03167.55169.19169.191.04%5,520,394
Mar 16, 2026167.74168.28166.15167.45167.450.26%5,985,123
Mar 13, 2026168.90171.17165.80167.02167.02-0.66%6,258,637
Mar 12, 2026166.28168.74165.43168.12168.121.93%7,961,542
Mar 11, 2026166.65169.08163.38164.93164.93-0.39%5,487,235
Mar 10, 2026165.50167.00160.83165.58165.580.29%6,846,981
Mar 9, 2026164.08167.76163.49165.10165.100.03%9,194,273
Mar 6, 2026162.32165.36161.31165.05165.051.16%7,202,500