Skip to main content
logo
Palo Alto Networks, Inc. (PANW)
NASDAQ: PANW · Real-Time Price · USD
163.21
+2.54 (1.58%)
At close: Apr 2, 2026, 4:00 PM EDT
163.30
+0.09 (0.06%)
After-hours: Apr 2, 2026, 7:59 PM EDT

Palo Alto Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026159.90163.31157.51163.21163.211.58%4,346,137
Apr 1, 2026161.45161.80157.30160.67160.670.22%7,536,607
Mar 31, 2026155.03161.12155.03160.32160.323.87%7,702,209
Mar 30, 2026151.95159.16151.47154.35154.354.99%12,170,495
Mar 27, 2026147.55149.37143.50147.02147.02-5.97%11,357,619
Mar 26, 2026152.24159.39152.20156.36156.362.05%6,070,626
Mar 25, 2026159.70160.31152.79153.22153.22-2.54%6,342,947
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
Mar 5, 2026159.13164.70158.48163.16163.162.90%9,220,461
Mar 4, 2026156.06160.30154.75158.56158.561.58%9,541,859
Mar 3, 2026149.07156.83147.86156.09156.093.96%10,319,535
Mar 2, 2026147.90151.86146.01150.15150.150.83%8,281,324
Feb 27, 2026147.17148.99143.67148.92148.92-0.32%9,430,627
Feb 26, 2026146.91151.29144.81149.40149.403.15%12,124,941
Feb 25, 2026142.73145.36140.30144.84144.842.24%11,157,854
Feb 24, 2026142.93147.52139.57141.67141.67-1.71%23,692,183
Feb 23, 2026147.72148.63143.30144.14144.14-3.07%20,861,538
Feb 20, 2026150.36158.17148.40148.70148.70-1.52%25,857,844
Feb 19, 2026152.48152.68148.15150.99150.99-0.89%13,545,796
Feb 18, 2026149.55155.28147.15152.35152.35-6.82%26,756,814
Feb 17, 2026165.68166.01160.08163.50163.50-2.07%16,586,505
Feb 13, 2026165.03170.49163.10166.95166.952.54%12,576,988
Feb 12, 2026166.29167.95157.81162.81162.81-1.51%19,646,464
Feb 11, 2026167.20168.28163.49165.30165.30-0.13%43,667,315
Feb 10, 2026166.39168.28164.30165.51165.51-0.30%30,141,622
Feb 9, 2026159.80166.75156.37166.00166.004.19%20,917,735
Feb 6, 2026157.61159.55151.71159.32159.322.94%9,902,493
Feb 5, 2026163.68166.19154.05154.77154.77-7.17%12,780,496
Feb 4, 2026164.87167.56159.44166.72166.720.29%10,470,840
Feb 3, 2026174.12174.55163.33166.24166.24-5.23%9,945,882
Feb 2, 2026177.45177.73173.80175.42175.42-0.88%4,978,106
Jan 30, 2026174.72178.10172.99176.97176.970.44%7,628,145
Jan 29, 2026181.08182.21171.25176.20176.20-4.10%12,925,323
Jan 28, 2026184.53186.68183.35183.74183.740.13%4,159,810
Jan 27, 2026187.38189.39182.53183.50183.50-0.39%5,539,985
Jan 26, 2026181.37185.62180.69184.22184.222.24%5,356,744
Jan 23, 2026183.06184.72179.70180.18180.18-1.15%5,790,965
Jan 22, 2026182.48183.10180.78182.27182.270.44%7,018,027