Skip to main content
Palo Alto Networks, Inc. (BMV:PANW)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,180.00
-10.00 (-0.31%)
Last updated: Apr 28, 2026, 9:43 AM CST

Palo Alto Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20263,115.003,190.003,115.003,190.003,190.002.67%90
Apr 24, 20263,107.003,107.003,107.003,107.003,107.002.54%85
Apr 23, 20263,065.003,065.002,993.003,030.003,030.00-3.50%246
Apr 22, 20263,090.803,140.003,090.803,140.003,140.003.40%402
Apr 21, 20263,050.003,050.003,036.703,036.703,036.703.43%912
Apr 20, 20262,918.002,940.002,911.002,936.062,936.061.24%841
Apr 17, 20262,887.002,900.002,887.002,900.002,900.001.40%29
Apr 16, 20262,890.002,890.002,860.002,860.002,860.000.49%452
Apr 15, 20262,800.002,846.002,800.002,846.002,846.002.36%467
Apr 14, 20262,840.002,840.002,753.002,780.452,780.45-0.70%1,941
Apr 13, 20262,802.002,802.002,790.002,800.002,800.004.48%229
Apr 10, 20263,001.013,001.012,645.002,680.002,680.00-7.65%6,751
Apr 9, 20262,866.002,902.002,861.002,902.002,902.00-3.65%275
Apr 8, 20263,038.403,070.003,003.003,012.003,012.00-0.26%2,961
Apr 7, 20262,883.263,020.002,880.003,020.003,020.004.46%335
Apr 6, 20262,891.002,891.002,891.002,891.002,891.000.80%22
Apr 1, 20262,872.002,872.002,856.722,868.002,868.00-0.14%213
Mar 31, 20262,837.662,880.042,830.002,872.002,872.002.07%264
Mar 30, 20262,829.002,840.852,813.732,813.732,813.735.54%2,292
Mar 27, 20262,664.852,678.002,636.502,666.002,666.00-4.82%3,758
Mar 26, 20262,805.002,805.002,790.002,801.002,801.002.68%96
Mar 25, 20262,825.002,825.002,726.002,727.902,727.90-2.51%7,921
Mar 24, 20262,830.802,830.802,798.002,798.002,798.00-4.21%552
Mar 23, 20262,939.002,945.002,920.002,920.982,920.98-0.44%1,938
Mar 20, 20262,963.002,963.002,934.002,934.002,934.00-2.20%49
Mar 19, 20263,062.003,062.003,000.003,000.003,000.00-0.46%536
Mar 18, 20262,980.003,022.002,980.003,013.793,013.790.76%457
Mar 17, 20262,990.002,992.002,986.002,991.052,991.05-0.80%1,117
Mar 13, 20262,995.853,015.172,995.853,015.173,015.170.79%4,821
Mar 12, 20262,975.003,007.002,975.002,991.542,991.542.52%1,579
Mar 11, 20262,967.002,967.002,918.002,918.002,918.000.49%36
Mar 10, 20262,900.002,903.832,882.002,903.832,903.83-0.92%1,835
Mar 9, 20262,935.002,960.002,930.832,930.832,930.83-0.14%765
Mar 6, 20262,885.002,935.002,884.492,935.002,935.001.24%408
Mar 5, 20262,880.002,899.002,875.002,899.002,899.003.47%314
Mar 4, 20262,798.002,821.002,790.002,801.652,801.651.95%412
Mar 3, 20262,698.002,759.082,698.002,748.002,748.005.29%553
Mar 2, 20262,554.002,644.492,554.002,610.002,610.002.20%449
Feb 27, 20262,555.012,555.012,513.002,553.922,553.92-0.82%2,325
Feb 26, 20262,558.002,593.002,558.002,574.932,574.933.48%2,361
Feb 25, 20262,435.002,490.002,435.002,488.412,488.412.15%2,485
Feb 24, 20262,498.002,498.002,404.102,436.002,436.00-1.97%1,094
Feb 23, 20262,533.002,558.802,485.002,485.002,485.00-2.40%874
Feb 20, 20262,673.862,710.002,546.002,546.002,546.00-2.49%1,617
Feb 19, 20262,603.002,611.002,560.002,611.002,611.00-0.49%353
Feb 18, 20262,750.002,750.002,538.052,623.892,623.89-6.20%5,350
Feb 17, 20262,820.002,820.002,760.302,797.412,797.41-2.08%6,874
Feb 13, 20262,883.002,902.002,853.602,856.802,856.803.08%18,707
Feb 12, 20262,765.002,771.542,720.002,771.542,771.54-2.20%1,559
Feb 11, 20262,835.002,857.002,834.002,834.002,834.00-0.94%18,232
Feb 10, 20262,882.192,882.192,852.282,860.792,860.790.05%1,561
Feb 9, 20262,800.002,860.502,770.002,859.502,859.504.74%359
Feb 6, 20262,665.002,750.002,665.002,730.002,730.001.11%4,280
Feb 5, 20262,811.002,846.772,700.002,700.002,700.00-5.96%1,408
Feb 4, 20262,840.002,871.032,830.002,871.032,871.030.39%297
Feb 3, 20262,940.002,940.002,860.002,860.002,860.00-7.39%737
Jan 30, 20263,072.003,093.363,072.003,088.193,088.193.01%726
Jan 29, 20263,100.003,100.002,970.002,998.002,998.00-6.02%358
Jan 28, 20263,190.003,190.003,190.003,190.003,190.000.85%906
Jan 27, 20263,158.253,179.413,148.153,163.243,163.240.48%829
Jan 26, 20263,135.003,148.003,135.003,148.003,148.000.41%101
Jan 23, 20263,205.003,205.003,122.803,135.003,135.00-1.42%284
Jan 22, 20263,188.003,188.003,180.003,180.003,180.000.95%319
Jan 21, 20263,208.103,208.103,150.003,150.003,150.00-3.20%76
Jan 20, 20263,320.003,325.003,254.003,254.003,254.00-1.84%419
Jan 16, 20263,280.003,315.003,280.003,315.003,315.00-1.34%117
Jan 15, 20263,407.003,407.003,360.003,360.003,360.00-0.53%42
Jan 14, 20263,371.503,378.003,362.003,378.003,378.00-0.65%185
Jan 13, 20263,398.003,400.003,393.003,400.003,400.000.74%402
Jan 12, 20263,550.003,550.003,375.003,375.003,375.00-0.15%2,563
Jan 9, 20263,392.003,392.003,380.003,380.003,380.00-0.94%583
Jan 8, 20263,418.003,422.263,412.003,412.003,412.00-2.23%838
Jan 7, 20263,392.003,520.003,392.003,490.003,490.004.63%792
Jan 6, 20263,285.003,340.003,285.003,335.513,335.511.82%239
Jan 5, 20263,304.283,304.283,264.553,276.003,276.003.02%236
Jan 2, 20263,250.003,250.003,180.003,180.003,180.00-5.47%827
Dec 30, 20253,364.103,364.103,364.103,364.103,364.100.12%149
Dec 29, 20253,379.003,379.003,350.003,360.003,360.00-0.33%89
Dec 26, 20253,371.003,380.003,371.003,371.003,371.000.42%2,071
Dec 24, 20253,342.003,357.003,342.003,357.003,357.00-0.51%200
Dec 23, 20253,374.143,374.143,374.143,374.143,374.14-0.94%445
Dec 22, 20253,387.003,415.003,387.003,406.003,406.001.34%4,581
Dec 19, 20253,400.003,400.003,361.003,361.003,361.000.96%23
Dec 17, 20253,351.003,351.003,329.003,329.003,329.00-0.63%35
Dec 15, 20253,350.003,350.003,350.003,350.003,350.00-3.14%6
Dec 11, 20253,480.003,480.003,425.003,458.653,458.65-1.66%19,927
Dec 10, 20253,517.003,517.003,517.003,517.003,517.00-2.22%585
Dec 5, 20253,568.263,612.003,568.263,597.003,597.001.12%318
Dec 4, 20253,545.503,557.003,545.503,557.003,557.000.93%277
Dec 3, 20253,435.003,550.003,435.003,524.203,524.200.69%232
Dec 2, 20253,500.003,500.003,500.003,500.003,500.001.89%84
Dec 1, 20253,400.003,469.993,400.003,435.003,435.00-1.29%613
Nov 28, 20253,460.003,485.003,460.003,479.983,479.982.20%791
Nov 26, 20253,418.003,418.003,390.003,405.003,405.00-0.15%115
Nov 25, 20253,362.003,410.003,362.003,410.003,410.000.29%364
Nov 24, 20253,470.003,470.003,400.003,400.003,400.000.44%213
Nov 21, 20253,352.003,405.003,352.003,385.003,385.00-0.63%115
Nov 20, 20253,611.003,611.003,385.003,406.523,406.52-7.28%1,656
Nov 19, 20253,670.003,695.003,670.003,674.003,674.00-2.31%820
Nov 14, 20253,620.003,788.003,620.003,761.003,761.002.95%780