Skip to main content
Palo Alto Networks, Inc. (FRA:5AP)
Germany flag Germany · Delayed Price · Currency is EUR
139.76
-0.96 (-0.68%)
Last updated: Mar 6, 2026, 3:38 PM CET

Palo Alto Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026140.66141.28139.52139.52--0.85%125
Mar 5, 2026136.64141.64135.86140.72140.723.08%1,724
Mar 4, 2026133.30137.66133.30136.52136.521.83%956
Mar 3, 2026127.34134.40127.20134.06134.064.33%1,442
Mar 2, 2026124.56128.90124.56128.50128.502.50%1,041
Feb 27, 2026126.28127.28122.02125.36125.36-0.82%10,082
Feb 26, 2026122.58127.56122.58126.40126.403.15%2,420
Feb 25, 2026119.76122.54119.76122.54122.541.27%2,431
Feb 24, 2026122.56125.00119.26121.00121.00-0.66%1,564
Feb 23, 2026125.14127.32121.68121.80121.80-3.47%1,502
Feb 20, 2026128.52134.02126.18126.18126.18-1.42%1,194
Feb 19, 2026129.50130.36126.80128.00128.00-1.10%1,833
Feb 18, 2026128.28130.90125.70129.42129.42-6.00%3,685
Feb 17, 2026139.50140.84136.16137.68137.68-2.35%848
Feb 16, 2026140.98142.96140.98141.00141.000.37%1,655
Feb 13, 2026136.66143.00136.66140.48140.485.37%1,887
Feb 12, 2026140.22140.22133.32133.32133.32-4.29%497
Feb 11, 2026141.42142.00138.36139.30139.300.58%1,672
Feb 10, 2026139.86141.16138.50138.50138.50-0.57%1,453
Feb 9, 2026135.30139.30133.00139.30139.303.45%2,093
Feb 6, 2026130.00134.66128.96134.66134.662.62%1,910
Feb 5, 2026141.56142.10131.22131.22131.22-7.11%1,748
Feb 4, 2026140.76141.26136.00141.26141.260.53%1,213
Feb 3, 2026148.74149.90138.78140.52140.52-5.60%1,213
Feb 2, 2026148.34149.60147.42148.86148.86-0.07%597
Jan 30, 2026146.82148.96146.02148.96148.961.39%601
Jan 29, 2026153.30153.86144.00146.92146.92-4.44%1,480
Jan 28, 2026153.34155.06153.34153.74153.741.05%624
Jan 27, 2026155.56157.32152.14152.14152.14-1.77%1,209
Jan 26, 2026152.00155.28151.44154.88154.881.64%1,310
Jan 23, 2026155.02156.58152.38152.38152.38-1.61%1,368
Jan 22, 2026154.80156.82154.56154.88154.88-0.18%1,332
Jan 21, 2026157.04157.46153.12155.16155.16-1.12%583
Jan 20, 2026158.04158.04155.70156.92156.92-1.05%800
Jan 19, 2026158.20159.98158.20158.58158.58-1.80%681
Jan 16, 2026161.78162.52159.70161.48161.48-0.31%354
Jan 15, 2026163.82165.62160.76161.98161.98-1.09%878
Jan 14, 2026163.40164.26158.86163.76163.760.07%531
Jan 13, 2026161.62164.34160.86163.64163.641.20%701
Jan 12, 2026160.72162.34160.04161.70161.70-0.35%356
Jan 9, 2026163.68164.66161.56162.26162.26-0.95%934
Jan 8, 2026164.96165.72163.20163.82163.82-1.25%1,656
Jan 7, 2026159.60167.86158.60165.90165.904.51%1,455
Jan 6, 2026155.12159.00155.12158.74158.742.24%214
Jan 5, 2026155.04158.98155.02155.26155.261.49%1,148
Jan 2, 2026158.40159.12151.52152.98152.98-4.03%458
Dec 30, 2025158.24159.40158.24159.40159.400.50%32
Dec 29, 2025159.94159.96158.60158.60158.60-0.43%979
Dec 23, 2025160.54161.06159.28159.28159.28-1.01%352
Dec 22, 2025160.04161.58159.78160.90160.900.80%836
Dec 19, 2025158.66161.80158.66159.62159.620.85%668
Dec 18, 2025156.30158.28155.82158.28158.281.34%840
Dec 17, 2025159.66161.68156.18156.18156.18-1.88%352
Dec 16, 2025157.10159.24156.00159.18159.180.71%2,913
Dec 15, 2025163.24164.22158.04158.06158.06-3.14%676
Dec 12, 2025162.52163.22162.50163.18163.180.89%90
Dec 11, 2025162.82163.48161.74161.74161.74-2.04%1,064
Dec 10, 2025167.20167.34165.10165.10165.10-1.46%722
Dec 9, 2025167.48168.64166.88167.54167.54-264
Dec 8, 2025170.42171.24167.46167.54167.54-1.82%411
Dec 5, 2025168.00170.64168.00170.64170.641.57%334
Dec 4, 2025166.02168.64165.40168.00168.001.45%2,648
Dec 3, 2025163.12165.60162.48165.60165.601.66%171
Dec 2, 2025161.70164.80161.20162.90162.900.80%674
Dec 1, 2025161.80163.10159.94161.60161.60-0.88%612
Nov 28, 2025159.52163.86159.52163.04163.042.40%452
Nov 27, 2025160.82161.18159.22159.22159.22-0.35%368
Nov 26, 2025161.12162.20158.88159.78159.78-0.78%1,005
Nov 25, 2025159.32161.04157.72161.04161.040.89%1,889
Nov 24, 2025159.68161.08159.00159.62159.620.47%1,160
Nov 21, 2025160.34161.44157.34158.88158.88-1.29%1,379
Nov 20, 2025168.00172.48158.86160.96160.96-7.02%1,680
Nov 19, 2025173.02174.80172.24173.12173.12-0.31%720
Nov 18, 2025173.38175.28172.72173.66173.66-0.60%923
Nov 17, 2025176.48178.06174.70174.70174.70-0.76%711
Nov 14, 2025176.02177.10170.72176.04176.040.19%570
Nov 13, 2025181.14181.14174.68175.70175.70-2.94%165
Nov 12, 2025188.62189.22181.02181.02181.02-3.88%93
Nov 11, 2025186.94188.32185.84188.32188.320.64%814
Nov 10, 2025185.00187.12185.00187.12187.122.11%614
Nov 7, 2025182.78183.26180.94183.26183.260.15%88
Nov 6, 2025184.02184.02180.74182.98182.98-1.39%301
Nov 5, 2025186.02186.98185.44185.56185.56-0.27%1,120
Nov 4, 2025187.66189.16185.00186.06186.06-2.02%685
Nov 3, 2025190.66192.00189.36189.90189.90-0.14%1,271
Oct 31, 2025187.92190.58187.92190.16190.161.05%227
Oct 30, 2025185.82191.12185.82188.18188.180.85%282
Oct 29, 2025190.36191.04186.52186.60186.60-1.02%178
Oct 28, 2025188.60191.52188.52188.52188.52-0.17%535
Oct 27, 2025187.78189.46187.30188.84188.841.28%1,196
Oct 24, 2025185.32187.50185.24186.46186.460.89%484
Oct 23, 2025183.02185.60182.86184.82184.820.96%766
Oct 22, 2025184.38184.44181.98183.06183.06-0.90%246
Oct 21, 2025181.74185.00181.28184.72184.721.58%340
Oct 20, 2025178.22181.84178.22181.84181.842.15%197
Oct 17, 2025173.52178.34171.82178.02178.021.41%430
Oct 16, 2025177.12179.30175.54175.54175.54-0.99%315
Oct 15, 2025178.94180.08174.64177.30177.30-0.63%539
Oct 14, 2025182.80182.80178.42178.42178.42-3.28%445
Oct 13, 2025181.50185.60181.50184.48184.482.79%430