Palo Alto Networks, Inc. (FRA:5AP)
Germany
· Delayed Price · Currency is EUR 168.00
+2.40 (1.45%)
At close: Dec 4, 2025
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 168.00 | 170.64 | 168.00 | 170.64 | 170.64 | 1.57% | 334 |
| Dec 4, 2025 | 166.02 | 168.64 | 165.40 | 168.00 | 168.00 | 1.45% | 2,648 |
| Dec 3, 2025 | 163.12 | 165.60 | 162.48 | 165.60 | 165.60 | 1.66% | 171 |
| Dec 2, 2025 | 161.70 | 164.80 | 161.20 | 162.90 | 162.90 | 0.80% | 674 |
| Dec 1, 2025 | 161.80 | 163.10 | 159.94 | 161.60 | 161.60 | -0.88% | 612 |
| Nov 28, 2025 | 159.52 | 163.86 | 159.52 | 163.04 | 163.04 | 2.40% | 452 |
| Nov 27, 2025 | 160.82 | 161.18 | 159.22 | 159.22 | 159.22 | -0.35% | 368 |
| Nov 26, 2025 | 161.12 | 162.20 | 158.88 | 159.78 | 159.78 | -0.78% | 1,005 |
| Nov 25, 2025 | 159.32 | 161.04 | 157.72 | 161.04 | 161.04 | 0.89% | 1,889 |
| Nov 24, 2025 | 159.68 | 161.08 | 159.00 | 159.62 | 159.62 | 0.47% | 1,160 |
| Nov 21, 2025 | 160.34 | 161.44 | 157.34 | 158.88 | 158.88 | -1.29% | 1,379 |
| Nov 20, 2025 | 168.00 | 172.48 | 158.86 | 160.96 | 160.96 | -7.02% | 1,680 |
| Nov 19, 2025 | 173.02 | 174.80 | 172.24 | 173.12 | 173.12 | -0.31% | 720 |
| Nov 18, 2025 | 173.38 | 175.28 | 172.72 | 173.66 | 173.66 | -0.60% | 923 |
| Nov 17, 2025 | 176.48 | 178.06 | 174.70 | 174.70 | 174.70 | -0.76% | 711 |
| Nov 14, 2025 | 176.02 | 177.10 | 170.72 | 176.04 | 176.04 | 0.19% | 570 |
| Nov 13, 2025 | 181.14 | 181.14 | 174.68 | 175.70 | 175.70 | -2.94% | 165 |
| Nov 12, 2025 | 188.62 | 189.22 | 181.02 | 181.02 | 181.02 | -3.88% | 93 |
| Nov 11, 2025 | 186.94 | 188.32 | 185.84 | 188.32 | 188.32 | 0.64% | 814 |
| Nov 10, 2025 | 185.00 | 187.12 | 185.00 | 187.12 | 187.12 | 2.11% | 614 |
| Nov 7, 2025 | 182.78 | 183.26 | 180.94 | 183.26 | 183.26 | 0.15% | 88 |
| Nov 6, 2025 | 184.02 | 184.02 | 180.74 | 182.98 | 182.98 | -1.39% | 301 |
| Nov 5, 2025 | 186.02 | 186.98 | 185.44 | 185.56 | 185.56 | -0.27% | 1,120 |
| Nov 4, 2025 | 187.66 | 189.16 | 185.00 | 186.06 | 186.06 | -2.02% | 685 |
| Nov 3, 2025 | 190.66 | 192.00 | 189.36 | 189.90 | 189.90 | -0.14% | 1,271 |
| Oct 31, 2025 | 187.92 | 190.58 | 187.92 | 190.16 | 190.16 | 1.05% | 227 |
| Oct 30, 2025 | 185.82 | 191.12 | 185.82 | 188.18 | 188.18 | 0.85% | 282 |
| Oct 29, 2025 | 190.36 | 191.04 | 186.52 | 186.60 | 186.60 | -1.02% | 178 |
| Oct 28, 2025 | 188.60 | 191.52 | 188.52 | 188.52 | 188.52 | -0.17% | 535 |
| Oct 27, 2025 | 187.78 | 189.46 | 187.30 | 188.84 | 188.84 | 1.28% | 1,196 |
| Oct 24, 2025 | 185.32 | 187.50 | 185.24 | 186.46 | 186.46 | 0.89% | 484 |
| Oct 23, 2025 | 183.02 | 185.60 | 182.86 | 184.82 | 184.82 | 0.96% | 766 |
| Oct 22, 2025 | 184.38 | 184.44 | 181.98 | 183.06 | 183.06 | -0.90% | 246 |
| Oct 21, 2025 | 181.74 | 185.00 | 181.28 | 184.72 | 184.72 | 1.58% | 340 |
| Oct 20, 2025 | 178.22 | 181.84 | 178.22 | 181.84 | 181.84 | 2.15% | 197 |
| Oct 17, 2025 | 173.52 | 178.34 | 171.82 | 178.02 | 178.02 | 1.41% | 430 |
| Oct 16, 2025 | 177.12 | 179.30 | 175.54 | 175.54 | 175.54 | -0.99% | 315 |
| Oct 15, 2025 | 178.94 | 180.08 | 174.64 | 177.30 | 177.30 | -0.63% | 539 |
| Oct 14, 2025 | 182.80 | 182.80 | 178.42 | 178.42 | 178.42 | -3.28% | 445 |
| Oct 13, 2025 | 181.50 | 185.60 | 181.50 | 184.48 | 184.48 | 2.79% | 430 |
| Oct 10, 2025 | 186.48 | 187.50 | 179.48 | 179.48 | 179.48 | -3.41% | 420 |
| Oct 9, 2025 | 187.04 | 187.12 | 185.40 | 185.82 | 185.82 | -0.66% | 238 |
| Oct 8, 2025 | 181.38 | 187.06 | 181.38 | 187.06 | 187.06 | 3.34% | 397 |
| Oct 7, 2025 | 181.50 | 182.86 | 179.40 | 181.02 | 181.02 | -0.18% | 1,335 |
| Oct 6, 2025 | 176.88 | 181.76 | 176.88 | 181.34 | 181.34 | 2.43% | 238 |
| Oct 3, 2025 | 177.98 | 179.44 | 177.04 | 177.04 | 177.04 | -0.66% | 20 |
| Oct 2, 2025 | 176.80 | 178.22 | 175.38 | 178.22 | 178.22 | 1.19% | 278 |
| Oct 1, 2025 | 172.40 | 176.12 | 170.94 | 176.12 | 176.12 | 1.62% | 426 |
| Sep 30, 2025 | 173.44 | 175.34 | 171.72 | 173.32 | 173.32 | -0.44% | 674 |
| Sep 29, 2025 | 172.60 | 174.20 | 172.60 | 174.08 | 174.08 | 0.65% | 456 |
| Sep 26, 2025 | 172.78 | 173.06 | 171.80 | 172.96 | 172.96 | -0.20% | 455 |
| Sep 25, 2025 | 170.66 | 173.60 | 169.74 | 173.30 | 173.30 | 1.46% | 168 |
| Sep 24, 2025 | 172.12 | 174.18 | 170.80 | 170.80 | 170.80 | -0.56% | 180 |
| Sep 23, 2025 | 176.28 | 176.68 | 171.74 | 171.76 | 171.76 | -2.42% | 159 |
| Sep 22, 2025 | 177.56 | 177.56 | 174.98 | 176.02 | 176.02 | -0.69% | 326 |
| Sep 19, 2025 | 174.52 | 177.36 | 174.30 | 177.24 | 177.24 | 1.66% | 405 |
| Sep 18, 2025 | 172.44 | 175.76 | 172.44 | 174.34 | 174.34 | 1.51% | 407 |
| Sep 17, 2025 | 169.44 | 172.10 | 169.44 | 171.74 | 171.74 | 1.19% | 57 |
| Sep 16, 2025 | 170.44 | 170.66 | 168.42 | 169.72 | 169.72 | -0.45% | 375 |
| Sep 15, 2025 | 167.22 | 171.66 | 167.22 | 170.48 | 170.48 | 1.96% | 146 |
| Sep 12, 2025 | 168.64 | 170.02 | 167.20 | 167.20 | 167.20 | -1.11% | 265 |
| Sep 11, 2025 | 168.76 | 170.70 | 168.66 | 169.08 | 169.08 | 0.42% | 975 |
| Sep 10, 2025 | 168.20 | 172.62 | 168.20 | 168.38 | 168.38 | -0.25% | 404 |
| Sep 9, 2025 | 168.08 | 168.80 | 167.04 | 168.80 | 168.80 | 0.74% | 510 |
| Sep 8, 2025 | 166.70 | 168.14 | 166.52 | 167.56 | 167.56 | 1.15% | 602 |
| Sep 5, 2025 | 164.80 | 167.00 | 164.18 | 165.66 | 165.66 | 0.57% | 424 |
| Sep 4, 2025 | 163.72 | 166.30 | 162.76 | 164.72 | 164.72 | 0.29% | 218 |
| Sep 3, 2025 | 163.24 | 164.24 | 163.20 | 164.24 | 164.24 | 0.44% | 239 |
| Sep 2, 2025 | 162.14 | 164.10 | 160.66 | 163.52 | 163.52 | 0.81% | 563 |
| Sep 1, 2025 | 162.10 | 162.78 | 161.82 | 162.20 | 162.20 | -0.30% | 220 |
| Aug 29, 2025 | 163.24 | 165.26 | 162.62 | 162.68 | 162.68 | -0.40% | 1,255 |
| Aug 28, 2025 | 160.24 | 163.54 | 160.24 | 163.34 | 163.34 | 1.42% | 20 |
| Aug 27, 2025 | 158.58 | 161.20 | 158.58 | 161.06 | 161.06 | 1.86% | 453 |
| Aug 26, 2025 | 158.00 | 160.00 | 157.96 | 158.12 | 158.12 | -0.58% | 596 |
| Aug 25, 2025 | 159.06 | 159.06 | 156.60 | 159.04 | 159.04 | 0.40% | 215 |
| Aug 22, 2025 | 157.52 | 159.26 | 157.52 | 158.40 | 158.40 | 0.32% | 583 |
| Aug 21, 2025 | 158.68 | 159.16 | 155.52 | 157.90 | 157.90 | -0.37% | 823 |
| Aug 20, 2025 | 155.34 | 160.42 | 155.34 | 158.48 | 158.48 | 2.03% | 529 |
| Aug 19, 2025 | 158.78 | 161.00 | 155.32 | 155.32 | 155.32 | 3.00% | 2,787 |
| Aug 18, 2025 | 153.20 | 153.20 | 150.10 | 150.80 | 150.80 | -0.29% | 1,293 |
| Aug 15, 2025 | 149.02 | 151.24 | 148.60 | 151.24 | 151.24 | 1.48% | 955 |
| Aug 14, 2025 | 151.06 | 151.76 | 149.04 | 149.04 | 149.04 | -1.38% | 507 |
| Aug 13, 2025 | 152.72 | 154.56 | 150.30 | 151.12 | 151.12 | 0.67% | 592 |
| Aug 12, 2025 | 146.26 | 150.20 | 146.26 | 150.12 | 150.12 | 3.79% | 538 |
| Aug 11, 2025 | 143.70 | 146.60 | 143.50 | 144.64 | 144.64 | 1.05% | 366 |
| Aug 8, 2025 | 144.52 | 145.38 | 143.14 | 143.14 | 143.14 | -0.47% | 1,177 |
| Aug 7, 2025 | 146.44 | 146.98 | 142.84 | 143.82 | 143.82 | -2.82% | 864 |
| Aug 6, 2025 | 147.40 | 148.12 | 145.76 | 148.00 | 148.00 | 1.37% | 1,587 |
| Aug 5, 2025 | 148.34 | 148.80 | 146.00 | 146.00 | 146.00 | -1.10% | 999 |
| Aug 4, 2025 | 150.78 | 152.00 | 147.44 | 147.62 | 147.62 | -1.31% | 865 |
| Aug 1, 2025 | 151.80 | 152.38 | 146.36 | 149.58 | 149.58 | -1.36% | 864 |
| Jul 31, 2025 | 160.98 | 162.40 | 151.50 | 151.64 | 151.64 | -4.83% | 985 |
| Jul 30, 2025 | 168.08 | 168.94 | 154.66 | 159.34 | 159.34 | -4.64% | 1,890 |
| Jul 29, 2025 | 176.28 | 182.28 | 167.10 | 167.10 | 167.10 | -5.16% | 2,522 |
| Jul 28, 2025 | 174.66 | 176.20 | 174.20 | 176.20 | 176.20 | 1.89% | 366 |
| Jul 25, 2025 | 171.24 | 173.94 | 170.62 | 172.94 | 172.94 | 1.32% | 230 |
| Jul 24, 2025 | 169.40 | 170.68 | 169.36 | 170.68 | 170.68 | 1.11% | 1,083 |
| Jul 23, 2025 | 167.80 | 169.06 | 167.04 | 168.80 | 168.80 | 0.92% | 389 |
| Jul 22, 2025 | 170.66 | 171.92 | 167.26 | 167.26 | 167.26 | -2.13% | 535 |
| Jul 21, 2025 | 168.34 | 173.08 | 167.50 | 170.90 | 170.90 | 1.61% | 238 |