Palo Alto Networks, Inc. (PANW)
NASDAQ: PANW · Real-Time Price · USD
371.59
-11.26 (-2.94%)
At close: Aug 28, 2026, 4:00 PM EDT
369.68
-1.91 (-0.51%)
Pre-market: Aug 31, 2026, 4:09 AM EDT
Palo Alto Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 377.26 | 378.52 | 355.50 | 371.59 | 371.59 | -2.94% | 5,835,316 |
| Aug 27, 2026 | 358.56 | 387.33 | 356.66 | 382.85 | 382.85 | 12.83% | 7,281,064 |
| Aug 26, 2026 | 330.46 | 342.25 | 328.00 | 339.31 | 339.31 | -0.17% | 4,486,405 |
| Aug 25, 2026 | 353.77 | 353.77 | 335.51 | 339.90 | 339.90 | -3.13% | 4,578,033 |
| Aug 24, 2026 | 356.06 | 357.87 | 347.05 | 350.90 | 350.90 | -1.95% | 4,673,881 |
| Aug 21, 2026 | 352.40 | 360.49 | 343.01 | 357.87 | 357.87 | 2.38% | 5,136,684 |
| 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 |
| Jul 9, 2026 | 318.34 | 338.37 | 318.34 | 338.31 | 338.31 | 5.53% | 8,537,359 |
| Jul 8, 2026 | 336.80 | 336.80 | 314.95 | 320.59 | 320.59 | -4.88% | 9,443,667 |
| Jul 7, 2026 | 359.87 | 363.01 | 336.00 | 337.04 | 337.04 | -5.73% | 8,775,683 |
| Jul 6, 2026 | 338.96 | 368.17 | 337.69 | 357.53 | 357.53 | 2.72% | 8,752,651 |
| Jul 2, 2026 | 351.49 | 357.38 | 346.90 | 348.06 | 348.06 | -1.13% | 7,699,628 |
| Jul 1, 2026 | 345.55 | 358.10 | 341.00 | 352.04 | 352.04 | 3.23% | 7,265,469 |
| Jun 30, 2026 | 327.55 | 342.48 | 327.35 | 341.02 | 341.02 | 2.72% | 9,634,233 |
| Jun 29, 2026 | 309.83 | 332.88 | 305.33 | 332.00 | 332.00 | 9.14% | 10,334,725 |
| Jun 26, 2026 | 295.15 | 306.24 | 290.00 | 304.20 | 304.20 | 3.79% | 8,269,777 |
| Jun 25, 2026 | 289.01 | 295.54 | 285.27 | 293.09 | 293.09 | 2.74% | 8,963,636 |
| Jun 24, 2026 | 289.62 | 291.00 | 284.28 | 285.26 | 285.26 | -1.94% | 4,895,677 |
| Jun 23, 2026 | 285.72 | 292.14 | 282.52 | 290.92 | 290.92 | 1.58% | 5,430,451 |
| Jun 22, 2026 | 287.99 | 295.75 | 284.26 | 286.40 | 286.40 | -0.48% | 5,855,397 |
| Jun 18, 2026 | 285.60 | 288.88 | 276.46 | 287.78 | 287.78 | 2.00% | 12,194,739 |