Palo Alto Networks, Inc. (BIT:1PANW)
Italy
· Delayed Price · Currency is EUR 140.32
+0.08 (0.06%)
At close: Mar 6, 2026
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 140.32 | 141.02 | 138.04 | 140.70 | 140.70 | 0.33% | 231 |
| Mar 5, 2026 | 137.98 | 141.10 | 136.42 | 140.24 | 140.24 | 2.54% | 77 |
| Mar 4, 2026 | 133.80 | 136.76 | 133.58 | 136.76 | 136.76 | 2.43% | 112 |
| Mar 3, 2026 | 127.26 | 131.70 | 127.26 | 133.52 | 133.52 | 4.39% | 172 |
| Mar 2, 2026 | 125.04 | 126.56 | 125.00 | 127.90 | 127.90 | 3.05% | 145 |
| Feb 27, 2026 | 126.92 | 126.92 | 122.20 | 124.12 | 124.12 | -1.87% | 122 |
| Feb 26, 2026 | 123.26 | 127.92 | 123.20 | 126.48 | 126.48 | 4.43% | 456 |
| Feb 25, 2026 | 120.98 | 121.62 | 119.26 | 121.12 | 121.12 | -1.00% | 289 |
| Feb 24, 2026 | 123.00 | 124.00 | 118.74 | 122.34 | 122.34 | -0.15% | 277 |
| Feb 23, 2026 | 125.00 | 127.56 | 122.52 | 122.52 | 122.52 | -7.95% | 773 |
| Feb 20, 2026 | 128.96 | 132.80 | 128.96 | 133.10 | 133.10 | 4.77% | 100 |
| Feb 19, 2026 | 130.34 | 130.34 | 126.70 | 127.04 | 127.04 | -2.31% | 461 |
| Feb 18, 2026 | 127.36 | 131.08 | 124.94 | 130.04 | 130.04 | -5.60% | 734 |
| Feb 17, 2026 | 140.22 | 140.72 | 136.50 | 137.76 | 137.76 | -3.07% | 185 |
| Feb 16, 2026 | 155.46 | 155.46 | 141.18 | 142.12 | 142.12 | 0.55% | 374 |
| Feb 13, 2026 | 139.34 | 142.00 | 139.34 | 141.34 | 141.34 | 4.43% | 273 |
| Feb 12, 2026 | 140.62 | 140.80 | 136.00 | 135.34 | 135.34 | -2.76% | 257 |
| Feb 11, 2026 | 139.94 | 139.94 | 139.18 | 139.18 | 139.18 | -0.43% | 185 |
| Feb 10, 2026 | 140.20 | 142.02 | 139.00 | 139.78 | 139.78 | 2.93% | 576 |
| Feb 9, 2026 | 135.32 | 135.32 | 134.46 | 135.80 | 135.80 | 2.79% | 170 |
| Feb 6, 2026 | 132.24 | 135.54 | 128.60 | 132.12 | 132.12 | -4.16% | 211 |
| Feb 5, 2026 | 142.08 | 142.56 | 137.30 | 137.86 | 137.86 | -2.10% | 180 |
| Feb 4, 2026 | 140.00 | 140.00 | 139.78 | 140.82 | 140.82 | -0.16% | 16 |
| Feb 3, 2026 | 149.50 | 149.50 | 140.90 | 141.04 | 141.04 | -6.04% | 110 |
| Feb 2, 2026 | 153.30 | 153.30 | 149.98 | 150.10 | 150.10 | 0.64% | 34 |
| Jan 30, 2026 | 146.12 | 149.68 | 146.12 | 149.14 | 149.14 | 3.04% | 135 |
| Jan 29, 2026 | 154.02 | 154.02 | 144.30 | 144.74 | 144.74 | -6.53% | 96 |
| Jan 28, 2026 | 153.82 | 153.90 | 153.82 | 154.86 | 154.86 | 1.32% | 156 |
| Jan 27, 2026 | 157.22 | 157.22 | 153.50 | 152.84 | 152.84 | -1.41% | 50 |
| Jan 26, 2026 | 153.06 | 153.10 | 152.68 | 155.02 | 155.02 | -0.13% | 120 |
| Jan 23, 2026 | 155.58 | 155.66 | 155.22 | 155.22 | 155.22 | 0.21% | 74 |
| Jan 22, 2026 | 156.78 | 156.78 | 154.90 | 154.90 | 154.90 | -1.41% | 101 |
| Jan 21, 2026 | 156.58 | 156.58 | 156.08 | 157.12 | 157.12 | -1.27% | 85 |
| Jan 20, 2026 | 157.18 | 157.78 | 155.90 | 159.14 | 159.14 | -0.76% | 78 |
| Jan 19, 2026 | 162.10 | 162.10 | 157.86 | 160.36 | 160.36 | -0.99% | 156 |
| Jan 16, 2026 | 161.96 | 161.96 | 161.96 | 161.96 | 161.96 | -2.32% | - |
| Jan 15, 2026 | 164.78 | 166.62 | 164.78 | 165.80 | 165.80 | 1.91% | 56 |
| Jan 14, 2026 | 163.20 | 163.20 | 161.82 | 162.70 | 162.70 | -1.07% | 69 |
| Jan 13, 2026 | 161.16 | 161.60 | 161.16 | 164.46 | 164.46 | 1.54% | 18 |
| Jan 12, 2026 | 161.42 | 161.42 | 161.42 | 161.96 | 161.96 | -0.16% | 15 |
| Jan 9, 2026 | 164.00 | 165.16 | 162.22 | 162.22 | 162.22 | -0.73% | 115 |
| Jan 8, 2026 | 165.92 | 165.92 | 163.44 | 163.42 | 163.42 | -0.95% | 37 |
| Jan 7, 2026 | 159.36 | 164.68 | 159.36 | 164.98 | 164.98 | 4.52% | 105 |
| Jan 6, 2026 | 156.00 | 156.00 | 155.32 | 157.84 | 157.84 | 0.22% | 167 |
| Jan 5, 2026 | 155.44 | 156.56 | 155.44 | 157.50 | 157.50 | 2.81% | 461 |
| Jan 2, 2026 | 159.60 | 159.60 | 152.76 | 153.20 | 153.20 | -3.97% | 54 |
| Dec 30, 2025 | 164.30 | 164.30 | 159.58 | 159.54 | 159.54 | 0.34% | 4 |
| Dec 29, 2025 | 167.98 | 167.98 | 158.86 | 159.00 | 159.00 | -0.23% | 72 |
| Dec 23, 2025 | 159.36 | 159.36 | 159.36 | 159.36 | 159.36 | -1.42% | - |
| Dec 22, 2025 | 161.34 | 161.66 | 160.36 | 161.66 | 161.66 | 0.85% | 139 |
| Dec 19, 2025 | 162.32 | 162.32 | 160.06 | 160.30 | 160.30 | 1.05% | 29 |
| Dec 18, 2025 | 158.64 | 158.64 | 158.64 | 158.64 | 158.64 | -0.40% | - |
| Dec 17, 2025 | 159.28 | 159.28 | 159.28 | 159.28 | 159.28 | -0.01% | - |
| Dec 16, 2025 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | -0.67% | - |
| Dec 15, 2025 | 163.68 | 163.68 | 163.68 | 160.38 | 160.38 | -0.95% | 1 |
| Dec 12, 2025 | 163.22 | 163.22 | 163.22 | 161.92 | 161.92 | -0.45% | 10 |
| Dec 11, 2025 | 163.72 | 163.72 | 163.00 | 162.66 | 162.66 | -1.93% | 16 |
| Dec 10, 2025 | 167.12 | 167.12 | 167.12 | 165.86 | 165.86 | -1.47% | 30 |
| Dec 9, 2025 | 168.34 | 168.34 | 168.34 | 168.34 | 168.34 | 0.24% | - |
| Dec 8, 2025 | 169.00 | 169.00 | 167.40 | 167.94 | 167.94 | -1.10% | 36 |
| Dec 5, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | 1.49% | - |
| Dec 4, 2025 | 165.44 | 166.26 | 165.44 | 167.30 | 167.30 | 1.43% | 99 |
| Dec 3, 2025 | 162.58 | 164.44 | 162.58 | 164.94 | 164.94 | 0.56% | 142 |
| Dec 2, 2025 | 163.00 | 163.00 | 163.00 | 164.02 | 164.02 | 1.46% | 3 |
| Dec 1, 2025 | 161.66 | 161.66 | 161.66 | 161.66 | 161.66 | -1.45% | - |
| Nov 28, 2025 | 161.00 | 162.00 | 161.00 | 164.04 | 164.04 | 2.29% | 91 |
| Nov 27, 2025 | 159.12 | 159.12 | 159.12 | 160.36 | 160.36 | 0.38% | 15 |
| Nov 26, 2025 | 159.76 | 159.76 | 159.76 | 159.76 | 159.76 | 0.04% | - |
| Nov 25, 2025 | 159.42 | 159.42 | 158.00 | 159.70 | 159.70 | -0.71% | 11 |
| Nov 24, 2025 | 160.30 | 160.30 | 160.30 | 160.84 | 160.84 | 1.72% | 12 |
| Nov 21, 2025 | 155.00 | 160.00 | 153.56 | 158.12 | 158.12 | -4.26% | 144 |
| Nov 20, 2025 | 167.68 | 169.54 | 165.16 | 165.16 | 165.16 | -5.06% | 94 |
| Nov 19, 2025 | 174.58 | 174.58 | 172.44 | 173.96 | 173.96 | -0.40% | 56 |
| Nov 18, 2025 | 175.02 | 175.02 | 173.98 | 174.66 | 174.66 | -1.02% | 131 |
| Nov 17, 2025 | 171.24 | 177.32 | 171.24 | 176.46 | 176.46 | -0.27% | 308 |
| Nov 14, 2025 | 173.34 | 176.92 | 173.34 | 176.94 | 176.94 | 0.01% | 32 |
| Nov 13, 2025 | 180.54 | 180.62 | 177.14 | 176.92 | 176.92 | -3.80% | 64 |
| Nov 12, 2025 | 185.04 | 185.42 | 185.04 | 183.90 | 183.90 | -1.45% | 34 |
| Nov 11, 2025 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | 0.83% | - |
| Nov 10, 2025 | 184.86 | 185.66 | 184.86 | 185.06 | 185.06 | 2.15% | 60 |
| Nov 7, 2025 | 182.00 | 182.00 | 182.00 | 181.16 | 181.16 | -0.20% | 60 |
| Nov 6, 2025 | 183.66 | 183.66 | 181.92 | 181.52 | 181.52 | -2.53% | 40 |
| Nov 5, 2025 | 187.30 | 187.80 | 187.30 | 186.24 | 186.24 | -0.63% | 157 |
| Nov 4, 2025 | 188.48 | 188.48 | 188.48 | 187.42 | 187.42 | -0.20% | 10 |
| Nov 3, 2025 | 192.50 | 192.50 | 189.84 | 187.80 | 187.80 | -1.07% | 35 |
| Oct 31, 2025 | 188.92 | 190.74 | 188.28 | 189.84 | 189.84 | -0.69% | 14 |
| Oct 30, 2025 | 187.78 | 191.16 | 187.78 | 191.16 | 191.16 | 2.06% | 107 |
| Oct 29, 2025 | 190.50 | 190.50 | 186.22 | 187.30 | 187.30 | -1.83% | 41 |
| Oct 28, 2025 | 190.26 | 190.72 | 189.54 | 190.80 | 190.80 | 1.50% | 18 |
| Oct 27, 2025 | 188.88 | 188.88 | 187.84 | 187.98 | 187.98 | 0.89% | 39 |
| Oct 24, 2025 | 186.14 | 186.14 | 186.14 | 186.32 | 186.32 | 0.42% | 4 |
| Oct 23, 2025 | 183.94 | 183.94 | 183.26 | 185.54 | 185.54 | 1.60% | 40 |
| Oct 22, 2025 | 182.34 | 182.62 | 182.34 | 182.62 | 182.62 | -0.74% | 59 |
| Oct 21, 2025 | 183.98 | 183.98 | 183.98 | 183.98 | 183.98 | 1.28% | - |
| Oct 20, 2025 | 181.38 | 182.00 | 181.38 | 181.66 | 181.66 | 2.85% | 33 |
| Oct 17, 2025 | 172.28 | 172.74 | 172.00 | 176.62 | 176.62 | -0.27% | 13 |
| Oct 16, 2025 | 177.34 | 179.48 | 177.34 | 177.10 | 177.10 | -1.89% | 58 |
| Oct 15, 2025 | 179.98 | 180.50 | 179.94 | 180.52 | 180.52 | 0.26% | 197 |
| Oct 14, 2025 | 182.86 | 182.86 | 179.12 | 180.06 | 180.06 | -2.00% | 66 |
| Oct 13, 2025 | 184.52 | 185.70 | 183.74 | 183.74 | 183.74 | 1.21% | 61 |