Palo Alto Networks, Inc. (LON:0KF5)
London
· Delayed Price · Currency is GBP · Price in USD 165.69
+1.26 (0.77%)
Mar 9, 2026, 5:10 PM GMT
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 163.01 | 167.94 | 160.09 | 165.66 | - | 0.75% | 8,286 |
| Mar 6, 2026 | 163.25 | 164.89 | 159.00 | 164.43 | 164.43 | 0.84% | 25,945 |
| Mar 5, 2026 | 158.99 | 164.64 | 157.66 | 163.06 | 163.06 | 2.19% | 10,968 |
| Mar 4, 2026 | 156.00 | 160.35 | 154.60 | 159.57 | 159.57 | 2.17% | 6,516 |
| Mar 3, 2026 | 149.80 | 156.67 | 146.98 | 156.18 | 156.18 | 3.39% | 22,287 |
| Mar 2, 2026 | 146.50 | 151.32 | 144.88 | 151.06 | 151.06 | 2.28% | 14,304 |
| Feb 27, 2026 | 149.39 | 150.00 | 143.71 | 147.69 | 147.69 | -1.16% | 7,993 |
| Feb 26, 2026 | 144.75 | 151.21 | 144.15 | 149.42 | 149.42 | 3.33% | 10,729 |
| Feb 25, 2026 | 142.88 | 145.10 | 140.30 | 144.61 | 144.61 | 1.85% | 25,458 |
| Feb 24, 2026 | 144.87 | 147.36 | 139.60 | 141.98 | 141.98 | -1.97% | 49,850 |
| Feb 23, 2026 | 148.81 | 151.99 | 144.15 | 144.83 | 144.83 | -4.61% | 33,139 |
| Feb 20, 2026 | 151.29 | 158.13 | 149.60 | 151.83 | 151.83 | 0.41% | 15,393 |
| Feb 19, 2026 | 153.00 | 155.20 | 148.18 | 151.21 | 151.21 | -0.98% | 33,365 |
| Feb 18, 2026 | 149.88 | 155.21 | 147.24 | 152.70 | 152.70 | -6.87% | 89,582 |
| Feb 17, 2026 | 167.15 | 169.74 | 160.17 | 163.97 | 163.97 | -1.83% | 13,441 |
| Feb 16, 2026 | 167.03 | 167.03 | 167.03 | 167.03 | 167.03 | - | 800 |
| Feb 13, 2026 | 163.48 | 170.26 | 161.00 | 167.03 | 167.03 | 4.46% | 6,867 |
| Feb 12, 2026 | 166.10 | 168.00 | 157.94 | 159.90 | 159.90 | -3.78% | 10,556 |
| Feb 11, 2026 | 168.99 | 169.78 | 163.52 | 166.18 | 166.18 | 0.22% | 19,586 |
| Feb 10, 2026 | 168.17 | 169.32 | 165.00 | 165.82 | 165.82 | 0.64% | 59,726 |
| Feb 9, 2026 | 161.01 | 164.76 | 156.22 | 164.76 | 164.76 | 3.99% | 9,691 |
| Feb 6, 2026 | 153.66 | 160.00 | 151.84 | 158.44 | 158.44 | -1.20% | 8,560 |
| Feb 5, 2026 | 166.79 | 168.31 | 159.56 | 160.37 | 160.37 | -2.58% | 5,029 |
| Feb 4, 2026 | 166.94 | 168.00 | 159.43 | 164.62 | 164.62 | 0.02% | 16,274 |
| Feb 3, 2026 | 175.99 | 178.44 | 163.77 | 164.59 | 164.59 | -6.45% | 15,949 |
| Feb 2, 2026 | 176.89 | 180.00 | 173.00 | 175.94 | 175.94 | -0.94% | 3,643 |
| Jan 30, 2026 | 175.29 | 178.06 | 172.50 | 177.61 | 177.61 | 1.45% | 16,771 |
| Jan 29, 2026 | 183.81 | 185.20 | 171.37 | 175.07 | 175.07 | -5.24% | 10,648 |
| Jan 28, 2026 | 183.95 | 186.53 | 183.00 | 184.75 | 184.75 | 0.46% | 2,069 |
| Jan 27, 2026 | 185.26 | 188.99 | 182.58 | 183.91 | 183.91 | -0.04% | 7,661 |
| Jan 26, 2026 | 180.08 | 185.39 | 178.38 | 183.98 | 183.98 | 1.95% | 13,482 |
| Jan 23, 2026 | 182.65 | 184.57 | 179.45 | 180.47 | 180.47 | -0.99% | 4,773 |
| Jan 22, 2026 | 182.28 | 184.55 | 180.91 | 182.28 | 182.28 | 1.56% | 4,556 |
| Jan 21, 2026 | 184.68 | 186.45 | 178.86 | 179.49 | 179.49 | -3.11% | 4,147 |
| Jan 20, 2026 | 187.63 | 188.05 | 182.25 | 185.26 | 185.26 | -1.99% | 6,076 |
| Jan 16, 2026 | 187.88 | 190.40 | 184.63 | 189.02 | 189.02 | -0.87% | 3,717 |
| Jan 15, 2026 | 190.70 | 193.77 | 190.05 | 190.68 | 190.68 | 1.01% | 4,972 |
| Jan 14, 2026 | 190.56 | 192.96 | 184.00 | 188.78 | 188.78 | -0.54% | 4,159 |
| Jan 13, 2026 | 188.41 | 193.00 | 187.32 | 189.80 | 189.80 | 0.88% | 12,629 |
| Jan 12, 2026 | 187.47 | 189.72 | 186.00 | 188.14 | 188.14 | -0.78% | 3,310 |
| Jan 9, 2026 | 190.90 | 193.87 | 187.30 | 189.62 | 189.62 | -0.84% | 4,008 |
| Jan 8, 2026 | 193.17 | 193.88 | 189.21 | 191.23 | 191.23 | -2.00% | 6,121 |
| Jan 7, 2026 | 186.00 | 196.16 | 184.19 | 195.12 | 195.12 | 5.25% | 7,151 |
| Jan 6, 2026 | 183.19 | 185.81 | 181.00 | 185.40 | 185.40 | 1.59% | 9,114 |
| Jan 5, 2026 | 181.09 | 185.79 | 180.20 | 182.49 | 182.49 | 2.54% | 8,633 |
| Jan 2, 2026 | 185.57 | 187.46 | 177.29 | 177.98 | 177.98 | -4.13% | 9,368 |
| Dec 31, 2025 | 186.88 | 189.65 | 185.11 | 185.65 | 185.65 | -0.84% | 809 |
| Dec 30, 2025 | 187.27 | 188.00 | 186.10 | 187.22 | 187.22 | 0.47% | 1,851 |
| Dec 29, 2025 | 188.43 | 191.39 | 186.00 | 186.35 | 186.35 | -0.35% | 3,401 |
| Dec 24, 2025 | 187.91 | 189.00 | 184.93 | 187.00 | 187.00 | -0.86% | 2,566 |
| Dec 23, 2025 | 189.57 | 191.00 | 187.31 | 188.63 | 188.63 | -0.34% | 3,910 |
| Dec 22, 2025 | 192.00 | 192.91 | 186.75 | 189.28 | 189.28 | 0.95% | 4,261 |
| Dec 19, 2025 | 186.68 | 190.98 | 186.00 | 187.49 | 187.49 | 1.59% | 7,318 |
| Dec 18, 2025 | 183.65 | 186.70 | 183.48 | 184.56 | 184.56 | -0.55% | 1,564 |
| Dec 17, 2025 | 187.17 | 191.79 | 185.53 | 185.58 | 185.58 | -0.92% | 3,764 |
| Dec 16, 2025 | 185.00 | 188.30 | 183.00 | 187.30 | 187.30 | 0.04% | 5,476 |
| Dec 15, 2025 | 191.99 | 193.38 | 186.69 | 187.23 | 187.23 | -2.02% | 10,359 |
| Dec 12, 2025 | 191.08 | 193.25 | 188.77 | 191.09 | 191.09 | -0.25% | 3,714 |
| Dec 11, 2025 | 191.34 | 193.53 | 188.48 | 191.57 | 191.57 | -0.75% | 2,278 |
| Dec 10, 2025 | 194.75 | 196.19 | 192.30 | 193.01 | 193.01 | -0.87% | 1,838 |
| Dec 9, 2025 | 194.88 | 197.00 | 193.60 | 194.70 | 194.70 | -0.28% | 2,514 |
| Dec 8, 2025 | 199.40 | 199.91 | 193.68 | 195.25 | 195.25 | -1.30% | 4,564 |
| Dec 5, 2025 | 196.51 | 199.74 | 195.03 | 197.82 | 197.82 | 1.50% | 7,789 |
| Dec 4, 2025 | 193.63 | 195.22 | 192.49 | 194.89 | 194.89 | 1.39% | 2,525 |
| Dec 3, 2025 | 190.50 | 193.99 | 186.86 | 192.21 | 192.21 | 0.42% | 11,594 |
| Dec 2, 2025 | 188.05 | 192.04 | 187.50 | 191.40 | 191.40 | 1.40% | 4,578 |
| Dec 1, 2025 | 191.31 | 191.31 | 185.70 | 188.76 | 188.76 | -0.72% | 7,850 |
| Nov 28, 2025 | 185.95 | 190.82 | 185.95 | 190.13 | 190.13 | 2.19% | 6,729 |
| Nov 26, 2025 | 187.16 | 188.00 | 183.98 | 186.06 | 186.06 | 0.18% | 5,541 |
| Nov 25, 2025 | 183.93 | 186.06 | 181.16 | 185.72 | 185.72 | 0.50% | 40,607 |
| Nov 24, 2025 | 183.97 | 186.41 | 182.84 | 184.79 | 184.79 | 0.48% | 8,331 |
| Nov 21, 2025 | 185.87 | 186.57 | 180.12 | 183.90 | 183.90 | -0.03% | 5,509 |
| Nov 20, 2025 | 192.55 | 199.60 | 183.32 | 183.96 | 183.96 | -8.33% | 14,470 |
| Nov 19, 2025 | 200.46 | 202.29 | 198.81 | 200.67 | 200.67 | -0.35% | 4,641 |
| Nov 18, 2025 | 202.00 | 204.11 | 199.81 | 201.37 | 201.37 | -0.91% | 5,171 |
| Nov 17, 2025 | 206.00 | 207.16 | 203.09 | 203.21 | 203.21 | -1.08% | 5,664 |
| Nov 14, 2025 | 205.07 | 206.72 | 198.52 | 205.43 | 205.43 | 0.80% | 4,229 |
| Nov 13, 2025 | 210.40 | 211.20 | 203.32 | 203.81 | 203.81 | -3.82% | 4,354 |
| Nov 12, 2025 | 218.60 | 220.02 | 211.81 | 211.91 | 211.91 | -2.40% | 1,762 |
| Nov 11, 2025 | 216.15 | 217.82 | 214.00 | 217.11 | 217.11 | 0.47% | 3,139 |
| Nov 10, 2025 | 213.39 | 216.10 | 212.83 | 216.10 | 216.10 | 2.73% | 3,207 |
| Nov 7, 2025 | 211.10 | 212.69 | 207.37 | 210.35 | 210.35 | -0.37% | 2,040 |
| Nov 6, 2025 | 212.30 | 213.67 | 207.45 | 211.13 | 211.13 | -0.64% | 18,569 |
| Nov 5, 2025 | 213.32 | 215.55 | 212.47 | 212.49 | 212.49 | -0.56% | 2,116 |
| Nov 4, 2025 | 215.46 | 217.86 | 212.43 | 213.68 | 213.68 | -2.15% | 5,497 |
| Nov 3, 2025 | 220.79 | 221.91 | 215.40 | 218.37 | 218.37 | -0.83% | 2,626 |
| Oct 31, 2025 | 217.00 | 220.76 | 217.00 | 220.19 | 220.19 | 0.64% | 2,210 |
| Oct 30, 2025 | 217.70 | 221.23 | 215.42 | 218.79 | 218.79 | 0.31% | 4,172 |
| Oct 29, 2025 | 221.20 | 223.44 | 216.10 | 218.12 | 218.12 | -2.22% | 4,443 |
| Oct 28, 2025 | 220.29 | 223.35 | 219.00 | 223.08 | 223.08 | 1.59% | 3,494 |
| Oct 27, 2025 | 218.65 | 221.12 | 218.01 | 219.58 | 219.58 | 0.65% | 4,237 |
| Oct 24, 2025 | 215.38 | 218.16 | 214.86 | 218.16 | 218.16 | 1.43% | 1,523 |
| Oct 23, 2025 | 213.00 | 216.48 | 211.10 | 215.08 | 215.08 | 1.71% | 4,642 |
| Oct 22, 2025 | 214.80 | 215.00 | 211.10 | 211.46 | 211.46 | -1.51% | 4,427 |
| Oct 21, 2025 | 211.64 | 215.09 | 210.17 | 214.70 | 214.70 | 1.22% | 2,154 |
| Oct 20, 2025 | 207.89 | 212.33 | 207.89 | 212.11 | 212.11 | 2.25% | 4,724 |
| Oct 17, 2025 | 205.50 | 207.66 | 200.99 | 207.44 | 207.44 | 1.16% | 3,894 |
| Oct 16, 2025 | 206.86 | 210.30 | 204.84 | 205.05 | 205.05 | -0.52% | 5,485 |
| Oct 15, 2025 | 208.30 | 210.59 | 205.74 | 206.13 | 206.13 | -1.39% | 3,997 |
| Oct 14, 2025 | 212.10 | 212.45 | 206.54 | 209.04 | 209.04 | -1.53% | 17,993 |