Palo Alto Networks, Inc. (PANW)
NASDAQ: PANW · Real-Time Price · USD
178.54
+5.33 (3.08%)
At close: Apr 24, 2026, 4:00 PM EDT
178.11
-0.43 (-0.24%)
After-hours: Apr 24, 2026, 7:59 PM EDT
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 174.00 | 179.10 | 173.22 | 178.54 | 178.54 | 3.08% | 5,861,598 |
| Apr 23, 2026 | 173.37 | 175.49 | 169.60 | 173.21 | 173.21 | -4.41% | 6,945,030 |
| Apr 22, 2026 | 175.50 | 181.52 | 175.15 | 181.20 | 181.20 | 3.57% | 5,758,799 |
| Apr 21, 2026 | 170.40 | 177.63 | 169.59 | 174.96 | 174.96 | 3.18% | 5,826,469 |
| Apr 20, 2026 | 167.01 | 170.54 | 165.20 | 169.56 | 169.56 | 1.02% | 4,693,421 |
| Apr 17, 2026 | 170.48 | 170.62 | 166.70 | 167.85 | 167.85 | 0.53% | 6,983,861 |
| Apr 16, 2026 | 168.60 | 170.25 | 165.00 | 166.97 | 166.97 | 1.74% | 7,187,161 |
| Apr 15, 2026 | 164.49 | 165.23 | 161.69 | 164.11 | 164.11 | 1.56% | 7,260,881 |
| Apr 14, 2026 | 163.37 | 165.64 | 158.83 | 161.59 | 161.59 | -0.57% | 7,375,795 |
| Apr 13, 2026 | 155.58 | 162.80 | 154.84 | 162.51 | 162.51 | 4.35% | 8,538,369 |
| 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 |
| Mar 25, 2026 | 159.70 | 160.31 | 152.79 | 153.22 | 153.22 | -2.54% | 6,349,987 |
| Mar 24, 2026 | 162.09 | 162.80 | 156.14 | 157.21 | 157.21 | -4.17% | 7,143,081 |
| Mar 23, 2026 | 164.43 | 166.35 | 162.46 | 164.05 | 164.05 | 0.68% | 7,218,791 |
| Mar 20, 2026 | 169.19 | 169.19 | 161.89 | 162.95 | 162.95 | -4.00% | 16,455,409 |
| Mar 19, 2026 | 168.86 | 171.70 | 168.00 | 169.74 | 169.74 | 0.49% | 6,558,167 |
| Mar 18, 2026 | 168.05 | 171.81 | 167.50 | 168.91 | 168.91 | -0.17% | 5,789,554 |
| Mar 17, 2026 | 167.90 | 172.03 | 167.55 | 169.19 | 169.19 | 1.04% | 5,520,394 |
| Mar 16, 2026 | 167.74 | 168.28 | 166.15 | 167.45 | 167.45 | 0.26% | 5,985,123 |
| Mar 13, 2026 | 168.90 | 171.17 | 165.80 | 167.02 | 167.02 | -0.66% | 6,258,637 |
| Mar 12, 2026 | 166.28 | 168.74 | 165.43 | 168.12 | 168.12 | 1.93% | 7,961,542 |
| Mar 11, 2026 | 166.65 | 169.08 | 163.38 | 164.93 | 164.93 | -0.39% | 5,487,235 |
| Mar 10, 2026 | 165.50 | 167.00 | 160.83 | 165.58 | 165.58 | 0.29% | 6,846,981 |
| Mar 9, 2026 | 164.08 | 167.76 | 163.49 | 165.10 | 165.10 | 0.03% | 9,194,273 |
| Mar 6, 2026 | 162.32 | 165.36 | 161.31 | 165.05 | 165.05 | 1.16% | 7,202,500 |
| Mar 5, 2026 | 159.13 | 164.70 | 158.48 | 163.16 | 163.16 | 2.90% | 9,220,461 |
| Mar 4, 2026 | 156.06 | 160.30 | 154.75 | 158.56 | 158.56 | 1.58% | 9,541,859 |
| Mar 3, 2026 | 149.07 | 156.83 | 147.86 | 156.09 | 156.09 | 3.96% | 10,319,535 |
| Mar 2, 2026 | 147.90 | 151.86 | 146.01 | 150.15 | 150.15 | 0.83% | 8,281,324 |
| Feb 27, 2026 | 147.17 | 148.99 | 143.67 | 148.92 | 148.92 | -0.32% | 9,430,627 |
| Feb 26, 2026 | 146.91 | 151.29 | 144.81 | 149.40 | 149.40 | 3.15% | 12,124,941 |
| Feb 25, 2026 | 142.73 | 145.36 | 140.30 | 144.84 | 144.84 | 2.24% | 11,157,854 |
| Feb 24, 2026 | 142.93 | 147.52 | 139.57 | 141.67 | 141.67 | -1.71% | 23,692,183 |
| Feb 23, 2026 | 147.72 | 148.63 | 143.30 | 144.14 | 144.14 | -3.07% | 20,861,538 |
| Feb 20, 2026 | 150.36 | 158.17 | 148.40 | 148.70 | 148.70 | -1.52% | 25,857,844 |
| Feb 19, 2026 | 152.48 | 152.68 | 148.15 | 150.99 | 150.99 | -0.89% | 13,545,796 |
| Feb 18, 2026 | 149.55 | 155.28 | 147.15 | 152.35 | 152.35 | -6.82% | 26,756,814 |
| Feb 17, 2026 | 165.68 | 166.01 | 160.08 | 163.50 | 163.50 | -2.07% | 16,586,505 |
| Feb 13, 2026 | 165.03 | 170.49 | 163.10 | 166.95 | 166.95 | 2.54% | 12,576,988 |
| Feb 12, 2026 | 166.29 | 167.95 | 157.81 | 162.81 | 162.81 | -1.51% | 19,646,464 |