Palo Alto Networks, Inc. (1PANW) Price History
Daily open, high, low, close and volume for Palo Alto Networks, Inc. (1PANW) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €357.65 | €361.55 | €357.65 | €369.20 | 204 |
| 2026-10-08 | €358.95 | €360.95 | €358.95 | €360.35 | 64 |
| 2026-10-07 | €374.90 | €374.90 | €368.00 | €365.70 | 206 |
| 2026-10-06 | €364.50 | €383.00 | €363.65 | €373.20 | 652 |
| 2026-10-05 | €359.75 | €361.50 | €357.70 | €360.50 | 115 |
| 2026-10-02 | €354.35 | €358.30 | €354.35 | €358.25 | 24 |
| 2026-10-01 | €354.50 | €357.00 | €347.65 | €349.55 | 488 |
| 2026-09-30 | €341.75 | €356.00 | €339.25 | €355.20 | 237 |
| 2026-09-29 | €345.80 | €347.65 | €335.00 | €337.80 | 185 |
| 2026-09-28 | €332.45 | €339.95 | €323.80 | €339.95 | 373 |
| 2026-09-25 | €343.30 | €343.30 | €329.75 | €335.50 | 586 |
| 2026-09-24 | €343.15 | €344.25 | €341.45 | €343.60 | 350 |
| 2026-09-23 | €328.95 | €341.10 | €328.95 | €341.10 | 263 |
| 2026-09-22 | €328.05 | €329.95 | €319.10 | €320.65 | 488 |
| 2026-09-21 | €317.00 | €323.50 | €316.00 | €324.55 | 107 |
| 2026-09-18 | €327.50 | €327.80 | €313.45 | €313.40 | 146 |
| 2026-09-17 | €331.30 | €332.00 | €319.00 | €328.20 | 380 |
| 2026-09-16 | €326.05 | €329.00 | €322.55 | €329.80 | 323 |
| 2026-09-15 | €320.30 | €324.00 | €319.45 | €322.90 | 48 |
| 2026-09-14 | €292.35 | €322.90 | €292.20 | €322.85 | 582 |
| 2026-09-11 | €293.65 | €293.65 | €284.05 | €284.45 | 145 |
| 2026-09-10 | €284.35 | €284.35 | €284.35 | €293.40 | 9 |
| 2026-09-09 | €290.10 | €291.05 | €288.20 | €287.25 | 323 |
| 2026-09-08 | €286.30 | €288.40 | €283.30 | €288.40 | 261 |
| 2026-09-07 | €289.75 | €291.20 | €284.50 | €284.75 | 57 |
| 2026-09-04 | €283.75 | €288.70 | €283.75 | €284.30 | 98 |
| 2026-09-03 | €284.60 | €286.00 | €280.00 | €283.55 | 75 |
| 2026-09-02 | €310.60 | €310.60 | €284.00 | €285.50 | 749 |
| 2026-09-01 | €329.40 | €330.60 | €310.60 | €311.45 | 264 |
| 2026-08-31 | €321.35 | €329.25 | €317.85 | €323.10 | 182 |
| 2026-08-28 | €328.75 | €334.65 | €306.20 | €320.85 | 309 |
| 2026-08-27 | €302.40 | €326.90 | €302.30 | €324.30 | 599 |
| 2026-08-26 | €288.55 | €291.85 | €281.00 | €290.00 | 255 |
| 2026-08-25 | €302.45 | €304.20 | €296.30 | €296.30 | 49 |
| 2026-08-24 | €306.50 | €307.25 | €298.20 | €300.65 | 207 |
| 2026-08-21 | €298.90 | €301.40 | €298.90 | €302.20 | 162 |
| 2026-08-20 | €308.60 | €308.60 | €296.40 | €301.50 | 448 |
| 2026-08-19 | €322.05 | €323.25 | €301.55 | €307.75 | 139 |
| 2026-08-18 | €323.50 | €325.50 | €319.05 | €319.05 | 340 |
| 2026-08-17 | €330.65 | €332.75 | €321.50 | €327.00 | 295 |
| 2026-08-14 | €343.80 | €345.20 | €332.85 | €332.50 | 228 |
| 2026-08-13 | €335.50 | €344.90 | €335.40 | €338.50 | 442 |
| 2026-08-12 | €333.30 | €333.30 | €328.20 | €332.75 | 352 |
| 2026-08-11 | €333.75 | €336.35 | €331.25 | €331.25 | 359 |
| 2026-08-10 | €315.65 | €330.10 | €315.65 | €330.10 | 184 |
| 2026-08-07 | €315.75 | €323.85 | €313.75 | €314.85 | 66 |
| 2026-08-06 | €316.50 | €318.40 | €298.15 | €308.75 | 823 |
| 2026-08-05 | €320.00 | €330.75 | €315.05 | €315.05 | 2,025 |
| 2026-08-04 | €305.70 | €313.35 | €302.00 | €313.40 | 257 |
| 2026-08-03 | €299.45 | €299.60 | €290.50 | €293.30 | 454 |
| 2026-07-31 | €283.75 | €289.80 | €281.10 | €283.10 | 555 |
| 2026-07-30 | €279.80 | €279.80 | €276.75 | €277.20 | 79 |
| 2026-07-29 | €281.50 | €282.95 | €275.60 | €276.45 | 299 |
| 2026-07-28 | €278.65 | €280.80 | €273.00 | €280.80 | 49 |
| 2026-07-27 | €287.60 | €287.70 | €286.45 | €287.00 | 59 |
| 2026-07-24 | €288.75 | €290.60 | €285.10 | €286.20 | 116 |
| 2026-07-23 | €296.00 | €296.80 | €284.05 | €285.40 | 186 |
| 2026-07-22 | €301.25 | €303.40 | €289.35 | €293.65 | 257 |
| 2026-07-21 | €307.25 | €311.10 | €295.05 | €294.25 | 456 |
| 2026-07-20 | €313.00 | €316.70 | €309.40 | €313.70 | 501 |
| 2026-07-17 | €305.10 | €321.80 | €304.05 | €317.90 | 266 |
| 2026-07-16 | €310.55 | €314.25 | €306.95 | €311.70 | 271 |
| 2026-07-15 | €310.80 | €314.95 | €310.00 | €310.15 | 340 |
| 2026-07-14 | €284.45 | €307.50 | €284.45 | €307.50 | 257 |
| 2026-07-13 | €287.40 | €287.60 | €280.15 | €287.30 | 144 |
| 2026-07-10 | €295.00 | €297.60 | €293.85 | €285.00 | 123 |
| 2026-07-09 | €279.60 | €287.90 | €275.10 | €289.70 | 188 |
| 2026-07-08 | €292.40 | €294.85 | €276.95 | €277.65 | 765 |
| 2026-07-07 | €314.00 | €319.85 | €301.60 | €305.05 | 332 |
| 2026-07-06 | €305.15 | €318.35 | €297.40 | €315.15 | 214 |
| 2026-07-03 | €299.75 | €307.50 | €296.15 | €303.00 | 208 |
| 2026-07-02 | €307.50 | €310.50 | €303.30 | €304.90 | 178 |
| 2026-07-01 | €300.35 | €312.20 | €299.75 | €312.20 | 104 |
| 2026-06-30 | €290.85 | €296.00 | €285.90 | €296.35 | 260 |
| 2026-06-29 | €268.15 | €288.00 | €266.75 | €287.85 | 348 |
| 2026-06-26 | €257.95 | €261.55 | €250.40 | €261.50 | 367 |
| 2026-06-25 | €249.35 | €259.10 | €249.35 | €257.35 | 575 |
| 2026-06-24 | €256.75 | €256.75 | €250.95 | €252.85 | 220 |
| 2026-06-23 | €249.15 | €254.60 | €247.90 | €254.60 | 352 |
| 2026-06-22 | €252.85 | €257.65 | €250.80 | €252.60 | 191 |
| 2026-06-19 | €248.15 | €251.50 | €248.15 | €248.75 | 109 |
| 2026-06-18 | €245.75 | €247.00 | €245.15 | €245.75 | 141 |
| 2026-06-17 | €241.15 | €241.15 | €241.10 | €241.80 | 125 |
| 2026-06-16 | €243.50 | €243.50 | €241.40 | €241.80 | 20 |
| 2026-06-15 | €245.75 | €245.80 | €242.65 | €243.80 | 210 |
| 2026-06-12 | €240.25 | €242.95 | €237.45 | €240.45 | 391 |
| 2026-06-11 | €227.20 | €229.90 | €227.20 | €235.10 | 90 |
| 2026-06-10 | €220.60 | €225.60 | €219.15 | €228.20 | 102 |
| 2026-06-09 | €229.70 | €229.70 | €225.00 | €222.30 | 76 |
| 2026-06-08 | €234.40 | €236.40 | €234.35 | €232.25 | 277 |
| 2026-06-05 | €238.00 | €241.00 | €238.00 | €238.85 | 317 |
| 2026-06-04 | €238.20 | €239.00 | €233.00 | €232.15 | 486 |
| 2026-06-03 | €246.00 | €251.15 | €240.50 | €245.55 | 520 |
| 2026-06-02 | €256.85 | €258.20 | €247.75 | €250.60 | 507 |
| 2026-06-01 | €243.65 | €252.75 | €243.00 | €252.30 | 422 |
| 2026-05-29 | €223.50 | €233.80 | €219.85 | €232.25 | 551 |
| 2026-05-28 | €215.15 | €218.20 | €215.15 | €220.15 | 26 |
| 2026-05-27 | €215.65 | €217.35 | €210.80 | €213.45 | 389 |
| 2026-05-26 | €226.30 | €226.30 | €216.80 | €222.65 | 176 |
| 2026-05-25 | €227.05 | €227.70 | €224.90 | €227.60 | 34 |
| 2026-05-22 | €218.90 | €221.00 | €218.05 | €222.75 | 346 |
| 2026-05-21 | €211.70 | €217.00 | €208.90 | €215.65 | 233 |
| 2026-05-20 | €206.50 | €213.80 | €197.78 | €213.80 | 611 |
| 2026-05-19 | €213.30 | €214.05 | €211.00 | €211.00 | 314 |
| 2026-05-18 | €208.00 | €215.00 | €203.70 | €209.90 | 329 |
| 2026-05-15 | €202.00 | €206.25 | €201.25 | €206.25 | 581 |
| 2026-05-14 | €193.40 | €204.40 | €193.40 | €204.20 | 493 |
| 2026-05-13 | €183.00 | €186.82 | €181.00 | €186.26 | 577 |
| 2026-05-12 | €180.24 | €183.84 | €179.80 | €182.60 | 286 |
| 2026-05-11 | €175.00 | €178.50 | €174.48 | €178.88 | 321 |
| 2026-05-08 | €167.00 | €173.10 | €164.82 | €173.10 | 326 |
| 2026-05-07 | €159.74 | €168.36 | €159.74 | €167.30 | 555 |
| 2026-05-06 | €156.50 | €156.68 | €153.78 | €155.56 | 259 |
| 2026-05-05 | €158.22 | €159.54 | €155.04 | €157.18 | 316 |
| 2026-05-04 | €154.98 | €159.12 | €154.68 | €159.12 | 193 |
| 2026-04-30 | €154.06 | €154.06 | €150.28 | €151.82 | 122 |
| 2026-04-29 | €154.60 | €155.00 | €152.74 | €153.28 | 93 |
| 2026-04-28 | €155.84 | €158.24 | €155.50 | €155.48 | 340 |
| 2026-04-27 | €151.54 | €151.54 | €151.54 | €156.52 | 1 |
| 2026-04-24 | €149.14 | €149.14 | €149.14 | €149.22 | 7 |
| 2026-04-23 | €151.50 | €152.62 | €147.00 | €147.82 | 377 |
| 2026-04-22 | €150.60 | €152.66 | €149.66 | €152.68 | 220 |
| 2026-04-21 | €145.72 | €150.20 | €145.72 | €149.72 | 119 |
| 2026-04-20 | €142.36 | €143.32 | €141.26 | €142.78 | 152 |
| 2026-04-17 | €142.00 | €143.92 | €142.00 | €142.02 | 287 |
| 2026-04-16 | €140.62 | €142.00 | €140.62 | €141.96 | 73 |
| 2026-04-15 | €137.14 | €138.44 | €137.14 | €138.20 | 232 |
| 2026-04-14 | €137.72 | €137.72 | €137.66 | €136.10 | 101 |
| 2026-04-13 | €133.16 | €136.04 | €133.00 | €136.30 | 598 |
| 2026-04-10 | €143.60 | €146.66 | €129.82 | €131.74 | 398 |
| 2026-04-09 | €148.16 | €148.16 | €143.12 | €142.48 | 118 |
| 2026-04-08 | €149.36 | €152.48 | €148.20 | €149.10 | 404 |
| 2026-04-07 | €139.58 | €139.58 | €139.58 | €139.44 | 2 |
| 2026-04-02 | €138.38 | €138.86 | €138.38 | €140.44 | 91 |
| 2026-04-01 | €139.74 | €140.46 | €137.20 | €137.88 | 40 |
| 2026-03-31 | €136.22 | €137.06 | €135.00 | €137.32 | 215 |
| 2026-03-30 | €128.84 | €132.94 | €128.84 | €138.02 | 130 |
| 2026-03-27 | €132.14 | €132.14 | €125.90 | €127.98 | 91 |
| 2026-03-26 | €131.24 | €136.92 | €131.24 | €135.76 | 114 |
| 2026-03-25 | €136.34 | €136.66 | €136.34 | €134.50 | 34 |
| 2026-03-24 | €141.64 | €141.64 | €136.72 | €136.76 | 82 |
| 2026-03-23 | €140.28 | €142.70 | €139.42 | €141.08 | 137 |
| 2026-03-20 | €145.40 | €145.40 | €145.32 | €142.42 | 40 |
| 2026-03-19 | €147.60 | €149.00 | €147.60 | €146.86 | 64 |
| 2026-03-18 | €147.12 | €147.52 | €145.08 | €147.52 | 182 |
| 2026-03-17 | €145.76 | €145.76 | €144.96 | €146.88 | 18 |
| 2026-03-16 | €146.38 | €146.50 | €145.50 | €145.80 | 46 |
| 2026-03-13 | €146.50 | €146.50 | €146.50 | €145.74 | 150 |
| 2026-03-12 | €142.68 | €145.62 | €142.24 | €145.52 | 347 |
| 2026-03-11 | €143.02 | €144.50 | €141.90 | €141.84 | 48 |
| 2026-03-10 | €142.74 | €142.74 | €140.12 | €142.10 | 45 |
| 2026-03-09 | €140.50 | €144.14 | €140.50 | €143.00 | 317 |
| 2026-03-06 | €140.32 | €141.02 | €138.04 | €140.70 | 231 |
| 2026-03-05 | €137.98 | €141.10 | €136.42 | €140.24 | 77 |
| 2026-03-04 | €133.80 | €136.76 | €133.58 | €136.76 | 112 |
| 2026-03-03 | €127.26 | €131.70 | €127.26 | €133.52 | 172 |
| 2026-03-02 | €125.04 | €126.56 | €125.00 | €127.90 | 145 |
| 2026-02-27 | €126.92 | €126.92 | €122.20 | €124.12 | 122 |
| 2026-02-26 | €123.26 | €127.92 | €123.20 | €126.48 | 456 |
| 2026-02-25 | €120.98 | €121.62 | €119.26 | €121.12 | 289 |
| 2026-02-24 | €123.00 | €124.00 | €118.74 | €122.34 | 277 |
| 2026-02-23 | €125.00 | €127.56 | €122.52 | €122.52 | 773 |
| 2026-02-20 | €128.96 | €132.80 | €128.96 | €133.10 | 100 |
| 2026-02-19 | €130.34 | €130.34 | €126.70 | €127.04 | 461 |
| 2026-02-18 | €127.36 | €131.08 | €124.94 | €130.04 | 734 |
| 2026-02-17 | €140.22 | €140.72 | €136.50 | €137.76 | 185 |
| 2026-02-16 | €155.46 | €155.46 | €141.18 | €142.12 | 374 |
| 2026-02-13 | €139.34 | €142.00 | €139.34 | €141.34 | 273 |
| 2026-02-12 | €140.62 | €140.80 | €136.00 | €135.34 | 257 |
| 2026-02-11 | €139.94 | €139.94 | €139.18 | €139.18 | 185 |
| 2026-02-10 | €140.20 | €142.02 | €139.00 | €139.78 | 576 |
| 2026-02-09 | €135.32 | €135.32 | €134.46 | €135.80 | 170 |
| 2026-02-06 | €132.24 | €135.54 | €128.60 | €132.12 | 211 |
| 2026-02-05 | €142.08 | €142.56 | €137.30 | €137.86 | 180 |
| 2026-02-04 | €140.00 | €140.00 | €139.78 | €140.82 | 16 |
| 2026-02-03 | €149.50 | €149.50 | €140.90 | €141.04 | 110 |
| 2026-02-02 | €153.30 | €153.30 | €149.98 | €150.10 | 34 |
| 2026-01-30 | €146.12 | €149.68 | €146.12 | €149.14 | 135 |
| 2026-01-29 | €154.02 | €154.02 | €144.30 | €144.74 | 96 |
| 2026-01-28 | €153.82 | €153.90 | €153.82 | €154.86 | 156 |
| 2026-01-27 | €157.22 | €157.22 | €153.50 | €152.84 | 50 |
| 2026-01-26 | €153.06 | €153.10 | €152.68 | €155.02 | 120 |
| 2026-01-23 | €155.58 | €155.66 | €155.22 | €155.22 | 74 |
| 2026-01-22 | €156.78 | €156.78 | €154.90 | €154.90 | 101 |
| 2026-01-21 | €156.58 | €156.58 | €156.08 | €157.12 | 85 |
| 2026-01-20 | €157.18 | €157.78 | €155.90 | €159.14 | 78 |
| 2026-01-19 | €162.10 | €162.10 | €157.86 | €160.36 | 156 |
| 2026-01-16 | €165.80 | €165.80 | €165.80 | €165.80 | 0 |
| 2026-01-15 | €164.78 | €166.62 | €164.78 | €165.80 | 56 |
| 2026-01-14 | €163.20 | €163.20 | €161.82 | €162.70 | 69 |
| 2026-01-13 | €161.16 | €161.60 | €161.16 | €164.46 | 18 |
| 2026-01-12 | €161.42 | €161.42 | €161.42 | €161.96 | 15 |
| 2026-01-09 | €164.00 | €165.16 | €162.22 | €162.22 | 115 |
| 2026-01-08 | €165.92 | €165.92 | €163.44 | €163.42 | 37 |
| 2026-01-07 | €159.36 | €164.68 | €159.36 | €164.98 | 105 |
| 2026-01-06 | €156.00 | €156.00 | €155.32 | €157.84 | 167 |
| 2026-01-05 | €155.44 | €156.56 | €155.44 | €157.50 | 461 |
| 2026-01-02 | €159.60 | €159.60 | €152.76 | €153.20 | 54 |
| 2025-12-30 | €164.30 | €164.30 | €159.58 | €159.54 | 4 |
| 2025-12-29 | €167.98 | €167.98 | €158.86 | €159.00 | 72 |
| 2025-12-23 | €161.66 | €161.66 | €161.66 | €161.66 | 0 |
| 2025-12-22 | €161.34 | €161.66 | €160.36 | €161.66 | 139 |
| 2025-12-19 | €162.32 | €162.32 | €160.06 | €160.30 | 29 |
| 2025-12-18 | €160.38 | €160.38 | €160.38 | €160.38 | 0 |
| 2025-12-17 | €160.38 | €160.38 | €160.38 | €160.38 | 0 |
| 2025-12-16 | €160.38 | €160.38 | €160.38 | €160.38 | 0 |
| 2025-12-15 | €163.68 | €163.68 | €163.68 | €160.38 | 1 |
| 2025-12-12 | €163.22 | €163.22 | €163.22 | €161.92 | 10 |
| 2025-12-11 | €163.72 | €163.72 | €163.00 | €162.66 | 16 |
| 2025-12-10 | €167.12 | €167.12 | €167.12 | €165.86 | 30 |
| 2025-12-09 | €167.94 | €167.94 | €167.94 | €167.94 | 0 |
| 2025-12-08 | €169.00 | €169.00 | €167.40 | €167.94 | 36 |
| 2025-12-05 | €167.30 | €167.30 | €167.30 | €167.30 | 0 |
| 2025-12-04 | €165.44 | €166.26 | €165.44 | €167.30 | 99 |
| 2025-12-03 | €162.58 | €164.44 | €162.58 | €164.94 | 142 |
| 2025-12-02 | €163.00 | €163.00 | €163.00 | €164.02 | 3 |
| 2025-12-01 | €164.04 | €164.04 | €164.04 | €164.04 | 0 |
| 2025-11-28 | €161.00 | €162.00 | €161.00 | €164.04 | 91 |
| 2025-11-27 | €159.12 | €159.12 | €159.12 | €160.36 | 15 |
| 2025-11-26 | €159.70 | €159.70 | €159.70 | €159.70 | 0 |
| 2025-11-25 | €159.42 | €159.42 | €158.00 | €159.70 | 11 |
| 2025-11-24 | €160.30 | €160.30 | €160.30 | €160.84 | 12 |
| 2025-11-21 | €155.00 | €160.00 | €153.56 | €158.12 | 144 |
| 2025-11-20 | €167.68 | €169.54 | €165.16 | €165.16 | 94 |
| 2025-11-19 | €174.58 | €174.58 | €172.44 | €173.96 | 56 |
| 2025-11-18 | €175.02 | €175.02 | €173.98 | €174.66 | 131 |
| 2025-11-17 | €171.24 | €177.32 | €171.24 | €176.46 | 308 |
| 2025-11-14 | €173.34 | €176.92 | €173.34 | €176.94 | 32 |
| 2025-11-13 | €180.54 | €180.62 | €177.14 | €176.92 | 64 |
| 2025-11-12 | €185.04 | €185.42 | €185.04 | €183.90 | 34 |
| 2025-11-11 | €185.06 | €185.06 | €185.06 | €185.06 | 0 |
| 2025-11-10 | €184.86 | €185.66 | €184.86 | €185.06 | 60 |
| 2025-11-07 | €182.00 | €182.00 | €182.00 | €181.16 | 60 |
| 2025-11-06 | €183.66 | €183.66 | €181.92 | €181.52 | 40 |
| 2025-11-05 | €187.30 | €187.80 | €187.30 | €186.24 | 157 |
| 2025-11-04 | €188.48 | €188.48 | €188.48 | €187.42 | 10 |
| 2025-11-03 | €192.50 | €192.50 | €189.84 | €187.80 | 35 |
| 2025-10-31 | €188.92 | €190.74 | €188.28 | €189.84 | 14 |
| 2025-10-30 | €187.78 | €191.16 | €187.78 | €191.16 | 107 |
| 2025-10-29 | €190.50 | €190.50 | €186.22 | €187.30 | 41 |
| 2025-10-28 | €190.26 | €190.72 | €189.54 | €190.80 | 18 |
| 2025-10-27 | €188.88 | €188.88 | €187.84 | €187.98 | 39 |
| 2025-10-24 | €186.14 | €186.14 | €186.14 | €186.32 | 4 |
| 2025-10-23 | €183.94 | €183.94 | €183.26 | €185.54 | 40 |
| 2025-10-22 | €182.34 | €182.62 | €182.34 | €182.62 | 59 |
| 2025-10-21 | €181.66 | €181.66 | €181.66 | €181.66 | 0 |
| 2025-10-20 | €181.38 | €182.00 | €181.38 | €181.66 | 33 |
| 2025-10-17 | €172.28 | €172.74 | €172.00 | €176.62 | 13 |
| 2025-10-16 | €177.34 | €179.48 | €177.34 | €177.10 | 58 |
| 2025-10-15 | €179.98 | €180.50 | €179.94 | €180.52 | 197 |
| 2025-10-14 | €182.86 | €182.86 | €179.12 | €180.06 | 66 |
| 2025-10-13 | €184.52 | €185.70 | €183.74 | €183.74 | 61 |
| 2025-10-10 | €186.82 | €187.38 | €181.24 | €181.54 | 160 |
| 2025-10-09 | €187.00 | €188.64 | €187.00 | €186.92 | 137 |