Palo Alto Networks, Inc. (BIT:1PANW)
Italy
· Delayed Price · Currency is EUR 155.50
-1.02 (-0.65%)
Last updated: Apr 28, 2026, 1:12 PM CET
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 151.54 | 151.54 | 151.54 | 156.52 | 156.52 | 4.89% | 1 |
| Apr 24, 2026 | 149.14 | 149.14 | 149.14 | 149.22 | 149.22 | 0.95% | 7 |
| Apr 23, 2026 | 151.50 | 152.62 | 147.00 | 147.82 | 147.82 | -3.18% | 377 |
| Apr 22, 2026 | 150.60 | 152.66 | 149.66 | 152.68 | 152.68 | 1.98% | 220 |
| Apr 21, 2026 | 145.72 | 150.20 | 145.72 | 149.72 | 149.72 | 4.86% | 119 |
| Apr 20, 2026 | 142.36 | 143.32 | 141.26 | 142.78 | 142.78 | 0.54% | 152 |
| Apr 17, 2026 | 142.00 | 143.92 | 142.00 | 142.02 | 142.02 | 0.04% | 287 |
| Apr 16, 2026 | 140.62 | 142.00 | 140.62 | 141.96 | 141.96 | 2.72% | 73 |
| Apr 15, 2026 | 137.14 | 138.44 | 137.14 | 138.20 | 138.20 | 1.54% | 232 |
| Apr 14, 2026 | 137.72 | 137.72 | 137.66 | 136.10 | 136.10 | -0.15% | 101 |
| Apr 13, 2026 | 133.16 | 136.04 | 133.00 | 136.30 | 136.30 | 3.46% | 598 |
| Apr 10, 2026 | 143.60 | 146.66 | 129.82 | 131.74 | 131.74 | -7.54% | 398 |
| Apr 9, 2026 | 148.16 | 148.16 | 143.12 | 142.48 | 142.48 | -4.44% | 118 |
| Apr 8, 2026 | 149.36 | 152.48 | 148.20 | 149.10 | 149.10 | 6.93% | 404 |
| Apr 7, 2026 | 139.58 | 139.58 | 139.58 | 139.44 | 139.44 | -0.71% | 2 |
| Apr 2, 2026 | 138.38 | 138.86 | 138.38 | 140.44 | 140.44 | 1.86% | 91 |
| Apr 1, 2026 | 139.74 | 140.46 | 137.20 | 137.88 | 137.88 | 0.41% | 40 |
| Mar 31, 2026 | 136.22 | 137.06 | 135.00 | 137.32 | 137.32 | -0.51% | 215 |
| Mar 30, 2026 | 128.84 | 132.94 | 128.84 | 138.02 | 138.02 | 7.84% | 130 |
| Mar 27, 2026 | 132.14 | 132.14 | 125.90 | 127.98 | 127.98 | -5.73% | 91 |
| Mar 26, 2026 | 131.24 | 136.92 | 131.24 | 135.76 | 135.76 | 0.94% | 114 |
| Mar 25, 2026 | 136.34 | 136.66 | 136.34 | 134.50 | 134.50 | -1.65% | 34 |
| Mar 24, 2026 | 141.64 | 141.64 | 136.72 | 136.76 | 136.76 | -3.06% | 82 |
| Mar 23, 2026 | 140.28 | 142.70 | 139.42 | 141.08 | 141.08 | -0.94% | 137 |
| Mar 20, 2026 | 145.40 | 145.40 | 145.32 | 142.42 | 142.42 | -3.02% | 40 |
| Mar 19, 2026 | 147.60 | 149.00 | 147.60 | 146.86 | 146.86 | -0.45% | 64 |
| Mar 18, 2026 | 147.12 | 147.52 | 145.08 | 147.52 | 147.52 | 0.44% | 182 |
| Mar 17, 2026 | 145.76 | 145.76 | 144.96 | 146.88 | 146.88 | 0.74% | 18 |
| Mar 16, 2026 | 146.38 | 146.50 | 145.50 | 145.80 | 145.80 | 0.04% | 46 |
| Mar 13, 2026 | 146.50 | 146.50 | 146.50 | 145.74 | 145.74 | 0.15% | 150 |
| Mar 12, 2026 | 142.68 | 145.62 | 142.24 | 145.52 | 145.52 | 2.59% | 347 |
| Mar 11, 2026 | 143.02 | 144.50 | 141.90 | 141.84 | 141.84 | -0.18% | 48 |
| Mar 10, 2026 | 142.74 | 142.74 | 140.12 | 142.10 | 142.10 | -0.63% | 45 |
| Mar 9, 2026 | 140.50 | 144.14 | 140.50 | 143.00 | 143.00 | 1.63% | 317 |
| 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 |