Palo Alto Networks, Inc. (FRA:5AP)
Germany
· Delayed Price · Currency is EUR 154.56
-0.36 (-0.23%)
Last updated: Apr 29, 2026, 8:10 AM CET
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 156.26 | 158.04 | 155.68 | 157.32 | 157.32 | 0.88% | 514 |
| Apr 27, 2026 | 151.72 | 156.48 | 150.72 | 155.94 | 155.94 | 2.27% | 943 |
| Apr 24, 2026 | 148.40 | 152.48 | 148.06 | 152.48 | 152.48 | 2.99% | 503 |
| Apr 23, 2026 | 150.74 | 151.88 | 145.84 | 148.06 | 148.06 | -4.38% | 776 |
| Apr 22, 2026 | 149.92 | 154.84 | 149.84 | 154.84 | 154.84 | 4.00% | 264 |
| Apr 21, 2026 | 144.62 | 149.40 | 144.62 | 148.88 | 148.88 | 3.72% | 119 |
| Apr 20, 2026 | 141.22 | 144.60 | 140.58 | 143.54 | 143.54 | 0.62% | 1,679 |
| Apr 17, 2026 | 141.48 | 143.54 | 141.48 | 142.66 | 142.66 | 0.62% | 678 |
| Apr 16, 2026 | 140.24 | 143.32 | 140.00 | 141.78 | 141.78 | 1.84% | 1,317 |
| Apr 15, 2026 | 136.02 | 139.22 | 136.02 | 139.22 | 139.22 | 1.72% | 1,037 |
| Apr 14, 2026 | 138.02 | 138.64 | 136.28 | 136.86 | 136.86 | -0.70% | 440 |
| Apr 13, 2026 | 132.62 | 137.82 | 132.40 | 137.82 | 137.82 | 3.84% | 470 |
| Apr 10, 2026 | 143.02 | 147.80 | 129.48 | 132.72 | 132.72 | -6.78% | 417 |
| Apr 9, 2026 | 149.10 | 149.10 | 140.88 | 142.38 | 142.38 | -4.31% | 2,076 |
| Apr 8, 2026 | 149.40 | 150.50 | 147.86 | 148.80 | 148.80 | 1.71% | 647 |
| Apr 7, 2026 | 139.88 | 146.30 | 138.66 | 146.30 | 146.30 | 3.64% | 1,101 |
| Apr 2, 2026 | 137.62 | 141.16 | 137.08 | 141.16 | 141.16 | 1.88% | 599 |
| Apr 1, 2026 | 140.00 | 140.80 | 136.34 | 138.56 | 138.56 | 0.03% | 632 |
| Mar 31, 2026 | 135.66 | 138.52 | 135.04 | 138.52 | 138.52 | 2.85% | 1,881 |
| Mar 30, 2026 | 129.32 | 136.84 | 128.22 | 134.68 | 134.68 | 5.96% | 458 |
| Mar 27, 2026 | 135.60 | 135.78 | 125.46 | 127.10 | 127.10 | -6.24% | 2,057 |
| Mar 26, 2026 | 132.12 | 137.04 | 131.46 | 135.56 | 135.56 | 2.40% | 366 |
| Mar 25, 2026 | 136.46 | 137.40 | 132.38 | 132.38 | 132.38 | -2.75% | 407 |
| Mar 24, 2026 | 141.00 | 142.42 | 135.68 | 136.12 | 136.12 | -3.71% | 768 |
| Mar 23, 2026 | 141.00 | 142.98 | 139.50 | 141.36 | 141.36 | 0.23% | 185 |
| Mar 20, 2026 | 146.46 | 146.46 | 141.04 | 141.04 | 141.04 | -3.58% | 515 |
| Mar 19, 2026 | 146.52 | 147.76 | 145.88 | 146.28 | 146.28 | -0.26% | 1,331 |
| Mar 18, 2026 | 146.72 | 148.76 | 146.50 | 146.66 | 146.66 | 0.22% | 430 |
| Mar 17, 2026 | 145.00 | 148.12 | 145.00 | 146.34 | 146.34 | 0.76% | 430 |
| Mar 16, 2026 | 146.52 | 146.96 | 145.16 | 145.24 | 145.24 | -0.47% | 1,191 |
| Mar 13, 2026 | 145.52 | 147.52 | 145.52 | 145.92 | 145.92 | 0.32% | 390 |
| Mar 12, 2026 | 141.50 | 145.62 | 141.50 | 145.46 | 145.46 | 2.18% | 346 |
| Mar 11, 2026 | 142.02 | 143.50 | 141.68 | 142.36 | 142.36 | -0.01% | 332 |
| Mar 10, 2026 | 142.00 | 142.74 | 139.10 | 142.38 | 142.38 | 0.21% | 1,060 |
| Mar 9, 2026 | 141.50 | 143.64 | 141.00 | 142.08 | 142.08 | -0.03% | 536 |
| Mar 6, 2026 | 140.66 | 142.12 | 138.66 | 142.12 | 142.12 | 0.99% | 387 |
| Mar 5, 2026 | 136.64 | 141.64 | 135.86 | 140.72 | 140.72 | 3.08% | 1,724 |
| Mar 4, 2026 | 133.30 | 137.66 | 133.30 | 136.52 | 136.52 | 1.83% | 956 |
| Mar 3, 2026 | 127.34 | 134.40 | 127.20 | 134.06 | 134.06 | 4.33% | 1,442 |
| Mar 2, 2026 | 124.56 | 128.90 | 124.56 | 128.50 | 128.50 | 2.50% | 1,041 |
| Feb 27, 2026 | 126.28 | 127.28 | 122.02 | 125.36 | 125.36 | -0.82% | 10,082 |
| Feb 26, 2026 | 122.58 | 127.56 | 122.58 | 126.40 | 126.40 | 3.15% | 2,420 |
| Feb 25, 2026 | 119.76 | 122.54 | 119.76 | 122.54 | 122.54 | 1.27% | 2,431 |
| Feb 24, 2026 | 122.56 | 125.00 | 119.26 | 121.00 | 121.00 | -0.66% | 1,564 |
| Feb 23, 2026 | 125.14 | 127.32 | 121.68 | 121.80 | 121.80 | -3.47% | 1,502 |
| Feb 20, 2026 | 128.52 | 134.02 | 126.18 | 126.18 | 126.18 | -1.42% | 1,194 |
| Feb 19, 2026 | 129.50 | 130.36 | 126.80 | 128.00 | 128.00 | -1.10% | 1,833 |
| Feb 18, 2026 | 128.28 | 130.90 | 125.70 | 129.42 | 129.42 | -6.00% | 3,685 |
| Feb 17, 2026 | 139.50 | 140.84 | 136.16 | 137.68 | 137.68 | -2.35% | 848 |
| Feb 16, 2026 | 140.98 | 142.96 | 140.98 | 141.00 | 141.00 | 0.37% | 1,655 |
| Feb 13, 2026 | 136.66 | 143.00 | 136.66 | 140.48 | 140.48 | 5.37% | 1,887 |
| Feb 12, 2026 | 140.22 | 140.22 | 133.32 | 133.32 | 133.32 | -4.29% | 497 |
| Feb 11, 2026 | 141.42 | 142.00 | 138.36 | 139.30 | 139.30 | 0.58% | 1,672 |
| Feb 10, 2026 | 139.86 | 141.16 | 138.50 | 138.50 | 138.50 | -0.57% | 1,453 |
| Feb 9, 2026 | 135.30 | 139.30 | 133.00 | 139.30 | 139.30 | 3.45% | 2,093 |
| Feb 6, 2026 | 130.00 | 134.66 | 128.96 | 134.66 | 134.66 | 2.62% | 1,910 |
| Feb 5, 2026 | 141.56 | 142.10 | 131.22 | 131.22 | 131.22 | -7.11% | 1,748 |
| Feb 4, 2026 | 140.76 | 141.26 | 136.00 | 141.26 | 141.26 | 0.53% | 1,213 |
| Feb 3, 2026 | 148.74 | 149.90 | 138.78 | 140.52 | 140.52 | -5.60% | 1,213 |
| Feb 2, 2026 | 148.34 | 149.60 | 147.42 | 148.86 | 148.86 | -0.07% | 597 |
| Jan 30, 2026 | 146.82 | 148.96 | 146.02 | 148.96 | 148.96 | 1.39% | 601 |
| Jan 29, 2026 | 153.30 | 153.86 | 144.00 | 146.92 | 146.92 | -4.44% | 1,480 |
| Jan 28, 2026 | 153.34 | 155.06 | 153.34 | 153.74 | 153.74 | 1.05% | 624 |
| Jan 27, 2026 | 155.56 | 157.32 | 152.14 | 152.14 | 152.14 | -1.77% | 1,209 |
| Jan 26, 2026 | 152.00 | 155.28 | 151.44 | 154.88 | 154.88 | 1.64% | 1,310 |
| Jan 23, 2026 | 155.02 | 156.58 | 152.38 | 152.38 | 152.38 | -1.61% | 1,368 |
| Jan 22, 2026 | 154.80 | 156.82 | 154.56 | 154.88 | 154.88 | -0.18% | 1,332 |
| Jan 21, 2026 | 157.04 | 157.46 | 153.12 | 155.16 | 155.16 | -1.12% | 583 |
| Jan 20, 2026 | 158.04 | 158.04 | 155.70 | 156.92 | 156.92 | -1.05% | 800 |
| Jan 19, 2026 | 158.20 | 159.98 | 158.20 | 158.58 | 158.58 | -1.80% | 681 |
| Jan 16, 2026 | 161.78 | 162.52 | 159.70 | 161.48 | 161.48 | -0.31% | 354 |
| Jan 15, 2026 | 163.82 | 165.62 | 160.76 | 161.98 | 161.98 | -1.09% | 878 |
| Jan 14, 2026 | 163.40 | 164.26 | 158.86 | 163.76 | 163.76 | 0.07% | 531 |
| Jan 13, 2026 | 161.62 | 164.34 | 160.86 | 163.64 | 163.64 | 1.20% | 701 |
| Jan 12, 2026 | 160.72 | 162.34 | 160.04 | 161.70 | 161.70 | -0.35% | 356 |
| Jan 9, 2026 | 163.68 | 164.66 | 161.56 | 162.26 | 162.26 | -0.95% | 934 |
| Jan 8, 2026 | 164.96 | 165.72 | 163.20 | 163.82 | 163.82 | -1.25% | 1,656 |
| Jan 7, 2026 | 159.60 | 167.86 | 158.60 | 165.90 | 165.90 | 4.51% | 1,455 |
| Jan 6, 2026 | 155.12 | 159.00 | 155.12 | 158.74 | 158.74 | 2.24% | 214 |
| Jan 5, 2026 | 155.04 | 158.98 | 155.02 | 155.26 | 155.26 | 1.49% | 1,148 |
| Jan 2, 2026 | 158.40 | 159.12 | 151.52 | 152.98 | 152.98 | -4.03% | 458 |
| Dec 30, 2025 | 158.24 | 159.40 | 158.24 | 159.40 | 159.40 | 0.50% | 32 |
| Dec 29, 2025 | 159.94 | 159.96 | 158.60 | 158.60 | 158.60 | -0.43% | 979 |
| Dec 23, 2025 | 160.54 | 161.06 | 159.28 | 159.28 | 159.28 | -1.01% | 352 |
| Dec 22, 2025 | 160.04 | 161.58 | 159.78 | 160.90 | 160.90 | 0.80% | 836 |
| Dec 19, 2025 | 158.66 | 161.80 | 158.66 | 159.62 | 159.62 | 0.85% | 668 |
| Dec 18, 2025 | 156.30 | 158.28 | 155.82 | 158.28 | 158.28 | 1.34% | 840 |
| Dec 17, 2025 | 159.66 | 161.68 | 156.18 | 156.18 | 156.18 | -1.88% | 352 |
| Dec 16, 2025 | 157.10 | 159.24 | 156.00 | 159.18 | 159.18 | 0.71% | 2,913 |
| Dec 15, 2025 | 163.24 | 164.22 | 158.04 | 158.06 | 158.06 | -3.14% | 676 |
| Dec 12, 2025 | 162.52 | 163.22 | 162.50 | 163.18 | 163.18 | 0.89% | 90 |
| Dec 11, 2025 | 162.82 | 163.48 | 161.74 | 161.74 | 161.74 | -2.04% | 1,064 |
| Dec 10, 2025 | 167.20 | 167.34 | 165.10 | 165.10 | 165.10 | -1.46% | 722 |
| Dec 9, 2025 | 167.48 | 168.64 | 166.88 | 167.54 | 167.54 | - | 264 |
| Dec 8, 2025 | 170.42 | 171.24 | 167.46 | 167.54 | 167.54 | -1.82% | 411 |
| 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 |