Palo Alto Networks, Inc. (ETR:5AP)
Germany
· Delayed Price · Currency is EUR 139.94
+3.14 (2.30%)
At close: Mar 5, 2026
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 136.74 | 141.98 | 136.20 | 139.94 | 139.94 | 2.30% | 2,430 |
| Mar 4, 2026 | 133.90 | 136.80 | 133.66 | 136.80 | 136.80 | 2.58% | 3,252 |
| Mar 3, 2026 | 127.78 | 133.36 | 127.18 | 133.36 | 133.36 | 4.30% | 4,128 |
| Mar 2, 2026 | 124.94 | 129.12 | 124.88 | 127.86 | 127.86 | 2.91% | 4,693 |
| Feb 27, 2026 | 126.76 | 127.00 | 121.98 | 124.24 | 124.24 | -1.74% | 6,305 |
| Feb 26, 2026 | 122.90 | 128.28 | 122.52 | 126.44 | 126.44 | 4.19% | 3,417 |
| Feb 25, 2026 | 120.36 | 122.00 | 119.44 | 121.36 | 121.36 | -0.43% | 2,926 |
| Feb 24, 2026 | 122.58 | 124.76 | 121.20 | 121.88 | 121.88 | -0.52% | 4,906 |
| Feb 23, 2026 | 124.96 | 127.64 | 122.28 | 122.52 | 122.52 | -8.25% | 7,979 |
| Feb 20, 2026 | 128.76 | 134.00 | 127.36 | 133.54 | 133.54 | 4.48% | 4,431 |
| Feb 19, 2026 | 129.92 | 130.40 | 126.08 | 127.82 | 127.82 | -1.84% | 4,225 |
| Feb 18, 2026 | 128.02 | 130.90 | 125.00 | 130.22 | 130.22 | -5.40% | 13,666 |
| Feb 17, 2026 | 139.98 | 140.94 | 135.66 | 137.66 | 137.66 | -2.95% | 3,248 |
| Feb 16, 2026 | 144.12 | 144.12 | 141.20 | 141.84 | 141.84 | 0.13% | 2,729 |
| Feb 13, 2026 | 138.02 | 142.68 | 137.00 | 141.66 | 141.66 | 4.73% | 4,123 |
| Feb 12, 2026 | 140.24 | 140.96 | 135.26 | 135.26 | 135.26 | -2.83% | 1,913 |
| Feb 11, 2026 | 140.50 | 142.34 | 138.22 | 139.20 | 139.20 | -0.56% | 4,430 |
| Feb 10, 2026 | 139.80 | 141.10 | 138.70 | 139.98 | 139.98 | 2.90% | 8,054 |
| Feb 9, 2026 | 135.26 | 136.04 | 132.08 | 136.04 | 136.04 | 2.47% | 2,340 |
| Feb 6, 2026 | 132.50 | 135.00 | 128.94 | 132.76 | 132.76 | -3.70% | 4,643 |
| Feb 5, 2026 | 141.72 | 142.10 | 136.76 | 137.86 | 137.86 | -1.78% | 3,897 |
| Feb 4, 2026 | 141.06 | 141.06 | 135.04 | 140.36 | 140.36 | -0.40% | 5,355 |
| Feb 3, 2026 | 149.24 | 149.42 | 140.56 | 140.92 | 140.92 | -6.24% | 4,515 |
| Feb 2, 2026 | 147.58 | 150.36 | 147.54 | 150.30 | 150.30 | 0.71% | 1,384 |
| Jan 30, 2026 | 147.30 | 149.34 | 145.68 | 149.24 | 149.24 | 3.47% | 2,090 |
| Jan 29, 2026 | 153.50 | 154.18 | 143.82 | 144.24 | 144.24 | -6.75% | 4,204 |
| Jan 28, 2026 | 153.32 | 155.94 | 153.22 | 154.68 | 154.68 | 1.19% | 1,017 |
| Jan 27, 2026 | 156.30 | 158.38 | 152.86 | 152.86 | 152.86 | -1.44% | 4,319 |
| Jan 26, 2026 | 152.98 | 155.10 | 151.70 | 155.10 | 155.10 | -0.12% | 2,064 |
| Jan 23, 2026 | 155.88 | 156.42 | 154.94 | 155.28 | 155.28 | 0.28% | 838 |
| Jan 22, 2026 | 156.08 | 156.80 | 154.28 | 154.84 | 154.84 | -1.22% | 835 |
| Jan 21, 2026 | 157.24 | 157.62 | 155.96 | 156.76 | 156.76 | -1.56% | 3,104 |
| Jan 20, 2026 | 157.82 | 160.50 | 156.00 | 159.24 | 159.24 | -0.30% | 5,229 |
| Jan 19, 2026 | 162.06 | 162.06 | 158.04 | 159.72 | 159.72 | -1.44% | 1,729 |
| Jan 16, 2026 | 162.12 | 162.20 | 159.14 | 162.06 | 162.06 | -2.18% | 1,301 |
| Jan 15, 2026 | 164.36 | 166.42 | 163.94 | 165.68 | 165.68 | 2.21% | 1,224 |
| Jan 14, 2026 | 163.40 | 164.38 | 158.32 | 162.10 | 162.10 | -1.51% | 3,507 |
| Jan 13, 2026 | 161.26 | 165.32 | 160.96 | 164.58 | 164.58 | 1.47% | 1,121 |
| Jan 12, 2026 | 160.92 | 162.30 | 159.80 | 162.20 | 162.20 | 0.11% | 1,169 |
| Jan 9, 2026 | 164.04 | 164.78 | 161.56 | 162.02 | 162.02 | -0.77% | 1,708 |
| Jan 8, 2026 | 165.70 | 165.98 | 163.14 | 163.28 | 163.28 | -1.26% | 1,547 |
| Jan 7, 2026 | 159.06 | 165.36 | 158.68 | 165.36 | 165.36 | 4.83% | 2,383 |
| Jan 6, 2026 | 155.96 | 158.50 | 155.36 | 157.74 | 157.74 | 0.04% | 1,685 |
| Jan 5, 2026 | 155.40 | 158.66 | 154.90 | 157.68 | 157.68 | 2.82% | 3,013 |
| Jan 2, 2026 | 158.56 | 159.58 | 152.12 | 153.36 | 153.36 | -3.90% | 1,478 |
| Dec 30, 2025 | 159.54 | 159.58 | 155.98 | 159.58 | 159.58 | 0.52% | 1,158 |
| Dec 29, 2025 | 159.12 | 160.06 | 158.74 | 158.76 | 158.76 | -0.35% | 1,194 |
| Dec 23, 2025 | 161.82 | 162.14 | 159.18 | 159.32 | 159.32 | -1.30% | 1,986 |
| Dec 22, 2025 | 160.50 | 161.80 | 158.86 | 161.42 | 161.42 | 0.69% | 2,148 |
| Dec 19, 2025 | 159.10 | 162.20 | 158.46 | 160.32 | 160.32 | 1.15% | 2,960 |
| Dec 18, 2025 | 157.32 | 159.00 | 156.34 | 158.50 | 158.50 | -0.23% | 848 |
| Dec 17, 2025 | 159.76 | 162.04 | 158.86 | 158.86 | 158.86 | -0.39% | 1,769 |
| Dec 16, 2025 | 156.94 | 159.48 | 155.60 | 159.48 | 159.48 | -0.39% | 2,429 |
| Dec 15, 2025 | 163.66 | 163.66 | 159.00 | 160.10 | 160.10 | -1.04% | 2,014 |
| Dec 12, 2025 | 162.94 | 164.50 | 161.68 | 161.78 | 161.78 | -0.63% | 1,613 |
| Dec 11, 2025 | 163.86 | 163.96 | 161.42 | 162.80 | 162.80 | -1.76% | 3,718 |
| Dec 10, 2025 | 167.10 | 167.90 | 165.62 | 165.72 | 165.72 | -1.81% | 1,170 |
| Dec 9, 2025 | 167.28 | 168.98 | 166.76 | 168.78 | 168.78 | 0.72% | 950 |
| Dec 8, 2025 | 171.08 | 171.46 | 167.00 | 167.58 | 167.58 | -1.20% | 417 |
| 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 |