Palo Alto Networks, Inc. (ETR:5AP)
Germany
· Delayed Price · Currency is EUR 169.62
+2.34 (1.40%)
At close: Dec 5, 2025
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 168.74 | 171.46 | 167.86 | 169.62 | 169.62 | 1.40% | 1,113 |
| Dec 4, 2025 | 165.00 | 167.30 | 165.00 | 167.28 | 167.28 | 1.33% | 1,935 |
| Dec 3, 2025 | 163.38 | 165.08 | 161.00 | 165.08 | 165.08 | 0.58% | 1,562 |
| Dec 2, 2025 | 162.04 | 164.68 | 161.56 | 164.12 | 164.12 | 1.31% | 871 |
| Dec 1, 2025 | 162.52 | 163.22 | 160.00 | 162.00 | 162.00 | -1.20% | 1,485 |
| Nov 28, 2025 | 160.76 | 164.32 | 160.58 | 163.96 | 163.96 | 2.09% | 2,104 |
| Nov 27, 2025 | 158.92 | 161.50 | 158.60 | 160.60 | 160.60 | 0.35% | 1,540 |
| Nov 26, 2025 | 161.50 | 162.36 | 159.40 | 160.04 | 160.04 | 0.02% | 1,845 |
| Nov 25, 2025 | 159.64 | 160.00 | 157.14 | 160.00 | 160.00 | -0.52% | 2,822 |
| Nov 24, 2025 | 160.34 | 161.20 | 158.80 | 160.84 | 160.84 | 1.64% | 1,797 |
| Nov 21, 2025 | 161.48 | 161.66 | 156.62 | 158.24 | 158.24 | -3.91% | 2,924 |
| Nov 20, 2025 | 166.96 | 173.08 | 164.68 | 164.68 | 164.68 | -5.38% | 5,946 |
| Nov 19, 2025 | 173.14 | 174.74 | 172.30 | 174.04 | 174.04 | -0.17% | 1,389 |
| Nov 18, 2025 | 173.70 | 175.00 | 172.50 | 174.34 | 174.34 | -1.06% | 2,710 |
| Nov 17, 2025 | 177.56 | 178.56 | 175.66 | 176.20 | 176.20 | -0.70% | 1,429 |
| Nov 14, 2025 | 175.80 | 177.44 | 170.72 | 177.44 | 177.44 | 0.41% | 2,518 |
| Nov 13, 2025 | 181.10 | 181.72 | 176.62 | 176.72 | 176.72 | -3.86% | 1,758 |
| Nov 12, 2025 | 188.46 | 190.02 | 183.48 | 183.82 | 183.82 | -1.38% | 703 |
| Nov 11, 2025 | 186.62 | 187.58 | 185.00 | 186.40 | 186.40 | 0.81% | 1,429 |
| Nov 10, 2025 | 185.88 | 185.96 | 184.54 | 184.90 | 184.90 | 2.43% | 675 |
| Nov 7, 2025 | 183.50 | 183.50 | 179.42 | 180.52 | 180.52 | -0.13% | 1,614 |
| Nov 6, 2025 | 183.88 | 185.22 | 180.76 | 180.76 | 180.76 | -2.98% | 1,446 |
| Nov 5, 2025 | 185.78 | 187.08 | 185.60 | 186.32 | 186.32 | -0.18% | 1,730 |
| Nov 4, 2025 | 187.86 | 189.54 | 185.58 | 186.66 | 186.66 | -0.63% | 1,784 |
| Nov 3, 2025 | 190.96 | 192.34 | 187.30 | 187.84 | 187.84 | -0.87% | 9,560 |
| Oct 31, 2025 | 189.68 | 191.12 | 188.68 | 189.48 | 189.48 | -0.67% | 1,096 |
| Oct 30, 2025 | 186.06 | 191.00 | 186.06 | 190.76 | 190.76 | 1.96% | 792 |
| Oct 29, 2025 | 190.56 | 190.70 | 186.38 | 187.10 | 187.10 | -1.99% | 1,384 |
| Oct 28, 2025 | 188.76 | 190.90 | 188.28 | 190.90 | 190.90 | 1.67% | 687 |
| Oct 27, 2025 | 188.32 | 189.90 | 187.76 | 187.76 | 187.76 | 0.78% | 569 |
| Oct 24, 2025 | 185.56 | 187.50 | 185.18 | 186.30 | 186.30 | 0.43% | 970 |
| Oct 23, 2025 | 183.66 | 185.72 | 182.28 | 185.50 | 185.50 | 1.80% | 1,425 |
| Oct 22, 2025 | 183.84 | 184.62 | 182.22 | 182.22 | 182.22 | -1.21% | 487 |
| Oct 21, 2025 | 181.70 | 184.46 | 181.00 | 184.46 | 184.46 | 1.52% | 1,867 |
| Oct 20, 2025 | 178.80 | 181.98 | 178.80 | 181.70 | 181.70 | 2.99% | 702 |
| Oct 17, 2025 | 173.78 | 176.88 | 171.66 | 176.42 | 176.42 | -0.56% | 3,461 |
| Oct 16, 2025 | 178.38 | 179.74 | 177.08 | 177.42 | 177.42 | -1.37% | 1,108 |
| Oct 15, 2025 | 179.52 | 180.78 | 178.60 | 179.88 | 179.88 | -0.13% | 2,223 |
| Oct 14, 2025 | 182.58 | 183.00 | 178.70 | 180.12 | 180.12 | -1.88% | 2,383 |
| Oct 13, 2025 | 182.98 | 187.08 | 182.32 | 183.58 | 183.58 | 0.95% | 3,853 |
| Oct 10, 2025 | 185.52 | 187.52 | 181.80 | 181.86 | 181.86 | -2.69% | 1,443 |
| Oct 9, 2025 | 187.66 | 188.10 | 185.66 | 186.88 | 186.88 | 0.57% | 1,593 |
| Oct 8, 2025 | 182.36 | 185.82 | 181.74 | 185.82 | 185.82 | 3.03% | 632 |
| Oct 7, 2025 | 182.40 | 183.50 | 180.26 | 180.36 | 180.36 | -0.35% | 3,445 |
| Oct 6, 2025 | 177.00 | 181.16 | 177.00 | 181.00 | 181.00 | 1.70% | 2,347 |
| Oct 3, 2025 | 178.48 | 180.00 | 177.22 | 177.98 | 177.98 | 1.07% | 1,754 |
| Oct 2, 2025 | 176.00 | 178.42 | 175.72 | 176.10 | 176.10 | 1.69% | 3,245 |
| Oct 1, 2025 | 171.20 | 173.96 | 169.26 | 173.18 | 173.18 | -0.38% | 2,222 |
| Sep 30, 2025 | 173.76 | 175.36 | 172.52 | 173.84 | 173.84 | 0.31% | 2,079 |
| Sep 29, 2025 | 173.16 | 174.46 | 172.88 | 173.30 | 173.30 | 0.17% | 907 |
| Sep 26, 2025 | 173.24 | 173.96 | 171.90 | 173.00 | 173.00 | 0.55% | 3,380 |
| Sep 25, 2025 | 170.58 | 172.72 | 169.38 | 172.06 | 172.06 | -0.34% | 3,191 |
| Sep 24, 2025 | 172.38 | 174.50 | 172.36 | 172.64 | 172.64 | -0.46% | 1,242 |
| Sep 23, 2025 | 175.98 | 177.42 | 172.36 | 173.44 | 173.44 | -1.32% | 1,641 |
| Sep 22, 2025 | 177.54 | 177.64 | 174.96 | 175.76 | 175.76 | 0.26% | 1,111 |
| Sep 19, 2025 | 174.56 | 176.24 | 174.56 | 175.30 | 175.30 | 0.27% | 2,796 |
| Sep 18, 2025 | 172.94 | 175.52 | 172.14 | 174.82 | 174.82 | 2.84% | 6,568 |
| Sep 17, 2025 | 169.80 | 171.94 | 169.70 | 170.00 | 170.00 | 0.28% | 1,613 |
| Sep 16, 2025 | 170.48 | 171.06 | 168.28 | 169.52 | 169.52 | -0.54% | 1,996 |
| Sep 15, 2025 | 167.70 | 170.82 | 167.14 | 170.44 | 170.44 | 0.77% | 1,018 |
| Sep 12, 2025 | 168.52 | 170.66 | 168.36 | 169.14 | 169.14 | -0.74% | 1,469 |
| Sep 11, 2025 | 168.78 | 170.40 | 168.28 | 170.40 | 170.40 | -0.16% | 1,326 |
| Sep 10, 2025 | 168.98 | 172.54 | 168.66 | 170.68 | 170.68 | 1.22% | 1,160 |
| Sep 9, 2025 | 168.00 | 168.62 | 166.96 | 168.62 | 168.62 | 0.46% | 1,136 |
| Sep 8, 2025 | 166.10 | 168.38 | 166.02 | 167.84 | 167.84 | 1.99% | 1,937 |
| Sep 5, 2025 | 164.62 | 166.96 | 163.60 | 164.56 | 164.56 | -0.29% | 1,545 |
| Sep 4, 2025 | 164.44 | 165.04 | 162.72 | 165.04 | 165.04 | 0.67% | 506 |
| Sep 3, 2025 | 163.20 | 164.42 | 162.14 | 163.94 | 163.94 | 1.01% | 910 |
| Sep 2, 2025 | 163.08 | 163.92 | 160.70 | 162.30 | 162.30 | -0.77% | 1,816 |
| Sep 1, 2025 | 162.42 | 163.56 | 161.78 | 163.56 | 163.56 | 0.45% | 1,138 |
| Aug 29, 2025 | 163.30 | 165.00 | 162.58 | 162.82 | 162.82 | 0.58% | 1,361 |
| Aug 28, 2025 | 160.96 | 162.80 | 160.48 | 161.88 | 161.88 | 0.48% | 13,257 |
| Aug 27, 2025 | 159.02 | 161.44 | 159.02 | 161.10 | 161.10 | 1.37% | 1,226 |
| Aug 26, 2025 | 158.38 | 159.90 | 157.70 | 158.92 | 158.92 | 0.82% | 1,612 |
| Aug 25, 2025 | 158.58 | 159.28 | 155.90 | 157.62 | 157.62 | -0.57% | 1,493 |
| Aug 22, 2025 | 157.40 | 159.94 | 157.40 | 158.52 | 158.52 | 1.67% | 1,953 |
| Aug 21, 2025 | 159.12 | 159.12 | 155.30 | 155.92 | 155.92 | -2.51% | 2,310 |
| Aug 20, 2025 | 154.94 | 159.94 | 154.94 | 159.94 | 159.94 | 1.43% | 2,345 |
| Aug 19, 2025 | 159.18 | 161.72 | 156.68 | 157.68 | 157.68 | 4.88% | 5,576 |
| Aug 18, 2025 | 153.78 | 154.98 | 149.76 | 150.34 | 150.34 | 0.52% | 6,505 |
| Aug 15, 2025 | 149.30 | 150.02 | 148.66 | 149.56 | 149.56 | -0.47% | 2,124 |
| Aug 14, 2025 | 151.68 | 152.08 | 149.84 | 150.26 | 150.26 | -0.66% | 2,454 |
| Aug 13, 2025 | 152.24 | 154.48 | 150.70 | 151.26 | 151.26 | 1.57% | 3,805 |
| Aug 12, 2025 | 147.20 | 149.20 | 146.16 | 148.92 | 148.92 | 1.51% | 3,229 |
| Aug 11, 2025 | 144.36 | 147.18 | 143.42 | 146.70 | 146.70 | 2.07% | 1,688 |
| Aug 8, 2025 | 144.52 | 145.92 | 143.60 | 143.72 | 143.72 | -0.18% | 2,421 |
| Aug 7, 2025 | 146.26 | 149.00 | 143.82 | 143.98 | 143.98 | -1.91% | 4,465 |
| Aug 6, 2025 | 147.14 | 147.58 | 145.16 | 146.78 | 146.78 | -0.57% | 1,223 |
| Aug 5, 2025 | 148.64 | 149.04 | 146.64 | 147.62 | 147.62 | 0.15% | 1,163 |
| Aug 4, 2025 | 150.94 | 152.00 | 147.34 | 147.40 | 147.40 | -1.37% | 2,970 |
| Aug 1, 2025 | 151.84 | 152.54 | 146.12 | 149.44 | 149.44 | -1.84% | 2,996 |
| Jul 31, 2025 | 160.64 | 163.12 | 151.50 | 152.24 | 152.24 | -4.90% | 6,292 |
| Jul 30, 2025 | 168.58 | 169.00 | 154.28 | 160.08 | 160.08 | -10.24% | 5,027 |
| Jul 29, 2025 | 177.36 | 182.46 | 176.64 | 178.34 | 178.34 | 1.96% | 2,434 |
| Jul 28, 2025 | 175.00 | 175.16 | 174.32 | 174.92 | 174.92 | 0.32% | 598 |
| Jul 25, 2025 | 171.34 | 175.00 | 170.80 | 174.36 | 174.36 | 2.44% | 543 |
| Jul 24, 2025 | 169.40 | 170.60 | 169.00 | 170.20 | 170.20 | 0.75% | 800 |
| Jul 23, 2025 | 168.44 | 168.94 | 166.14 | 168.94 | 168.94 | 0.76% | 930 |
| Jul 22, 2025 | 171.36 | 171.92 | 167.44 | 167.66 | 167.66 | -2.18% | 1,147 |
| Jul 21, 2025 | 168.34 | 171.80 | 167.54 | 171.40 | 171.40 | 1.90% | 1,360 |