Palo Alto Networks, Inc. (LON:0KF5)
London
· Delayed Price · Currency is GBP · Price in USD 198.40
+4.60 (2.37%)
Dec 5, 2025, 5:14 PM BST
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 196.51 | 199.74 | 195.03 | 199.14 | 199.14 | 2.18% | 6,986 |
| 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 |
| Oct 13, 2025 | 210.30 | 216.99 | 210.30 | 212.28 | 212.28 | 0.95% | 3,099 |
| Oct 10, 2025 | 215.49 | 217.18 | 209.51 | 210.28 | 210.28 | -2.42% | 5,438 |
| Oct 9, 2025 | 217.92 | 218.66 | 214.76 | 215.49 | 215.49 | -0.46% | 4,396 |
| Oct 8, 2025 | 210.98 | 217.07 | 210.60 | 216.48 | 216.48 | 3.10% | 5,388 |
| Oct 7, 2025 | 213.02 | 214.00 | 208.32 | 209.98 | 209.98 | -1.72% | 3,133 |
| Oct 6, 2025 | 208.00 | 213.69 | 206.38 | 213.65 | 213.65 | 3.14% | 11,686 |
| Oct 3, 2025 | 209.80 | 212.12 | 206.97 | 207.15 | 207.15 | -0.45% | 3,868 |
| Oct 2, 2025 | 206.51 | 209.92 | 205.78 | 208.10 | 208.10 | 2.51% | 7,737 |
| Oct 1, 2025 | 202.94 | 204.91 | 200.60 | 203.00 | 203.00 | 0.29% | 4,665 |
| Sep 30, 2025 | 204.49 | 206.00 | 202.16 | 202.40 | 202.40 | -1.06% | 3,647 |
| Sep 29, 2025 | 202.76 | 204.56 | 202.76 | 204.56 | 204.56 | 1.07% | 5,745 |
| Sep 26, 2025 | 202.14 | 203.44 | 200.54 | 202.39 | 202.39 | 0.10% | 7,187 |
| Sep 25, 2025 | 200.85 | 203.02 | 197.79 | 202.19 | 202.19 | 0.56% | 5,490 |
| Sep 24, 2025 | 203.30 | 205.00 | 200.57 | 201.06 | 201.06 | -1.13% | 12,149 |
| Sep 23, 2025 | 207.84 | 209.00 | 202.86 | 203.35 | 203.35 | -2.42% | 5,501 |
| Sep 22, 2025 | 208.00 | 209.80 | 176.15 | 208.39 | 208.39 | -0.03% | 12,638 |
| Sep 19, 2025 | 205.66 | 208.57 | 205.05 | 208.45 | 208.45 | 1.75% | 3,221 |
| Sep 18, 2025 | 204.17 | 207.01 | 203.88 | 204.87 | 204.87 | 1.17% | 13,980 |
| Sep 17, 2025 | 201.00 | 204.50 | 199.81 | 202.50 | 202.50 | 0.44% | 9,371 |
| Sep 16, 2025 | 201.09 | 201.90 | 198.92 | 201.60 | 201.60 | 0.85% | 8,662 |
| Sep 15, 2025 | 196.68 | 202.10 | 196.00 | 199.90 | 199.90 | 1.47% | 5,545 |
| Sep 12, 2025 | 198.15 | 199.96 | 196.68 | 197.00 | 197.00 | -0.88% | 3,442 |
| Sep 11, 2025 | 197.72 | 200.78 | 196.00 | 198.76 | 198.76 | 0.45% | 7,587 |
| Sep 10, 2025 | 196.97 | 202.72 | 196.80 | 197.87 | 197.87 | 0.60% | 7,110 |
| Sep 9, 2025 | 197.68 | 198.10 | 195.97 | 196.70 | 196.70 | 0.07% | 3,894 |
| Sep 8, 2025 | 193.76 | 197.77 | 193.76 | 196.56 | 196.56 | 1.83% | 4,132 |
| Sep 5, 2025 | 192.25 | 196.20 | 191.95 | 193.03 | 193.02 | -0.39% | 3,349 |
| Sep 4, 2025 | 191.28 | 194.43 | 188.82 | 193.79 | 193.79 | 1.44% | 4,464 |
| Sep 3, 2025 | 189.68 | 192.00 | 188.32 | 191.03 | 191.03 | 0.24% | 2,195 |
| Sep 2, 2025 | 189.96 | 191.54 | 186.39 | 190.58 | 190.58 | -0.09% | 11,097 |
| Aug 29, 2025 | 190.99 | 192.79 | 190.03 | 190.76 | 190.76 | -0.14% | 5,525 |
| Aug 28, 2025 | 186.70 | 191.11 | 186.67 | 191.02 | 191.02 | 1.98% | 6,790 |
| Aug 27, 2025 | 185.00 | 187.77 | 184.65 | 187.31 | 187.31 | 1.64% | 9,919 |
| Aug 26, 2025 | 184.37 | 186.68 | 183.45 | 184.28 | 184.28 | -0.07% | 4,305 |
| Aug 25, 2025 | 185.88 | 186.19 | 182.05 | 184.41 | 184.40 | -0.62% | 4,907 |
| Aug 22, 2025 | 182.74 | 187.10 | 181.82 | 185.56 | 185.56 | 1.72% | 9,049 |
| Aug 21, 2025 | 184.95 | 185.36 | 180.02 | 182.42 | 182.42 | -1.39% | 10,065 |
| Aug 20, 2025 | 180.46 | 187.63 | 180.45 | 184.99 | 184.99 | 1.84% | 21,569 |
| Aug 19, 2025 | 185.07 | 189.00 | 181.59 | 181.65 | 181.65 | 3.32% | 51,682 |
| Aug 18, 2025 | 179.27 | 179.56 | 174.78 | 175.82 | 175.81 | -0.12% | 13,379 |
| Aug 15, 2025 | 174.72 | 176.67 | 173.71 | 176.02 | 176.02 | 1.00% | 5,888 |
| Aug 14, 2025 | 176.88 | 177.56 | 174.15 | 174.27 | 174.27 | -1.29% | 6,612 |
| Aug 13, 2025 | 178.50 | 181.32 | 175.83 | 176.55 | 176.55 | 0.85% | 7,224 |
| Aug 12, 2025 | 170.29 | 175.50 | 169.49 | 175.07 | 175.07 | 3.65% | 11,401 |
| Aug 11, 2025 | 167.98 | 170.79 | 166.29 | 168.91 | 168.91 | 0.58% | 7,287 |
| Aug 8, 2025 | 168.48 | 170.50 | 167.12 | 167.93 | 167.93 | 1.47% | 9,992 |
| Aug 7, 2025 | 170.45 | 173.31 | 165.46 | 165.50 | 165.50 | -3.51% | 10,865 |
| Aug 6, 2025 | 170.07 | 171.52 | 168.84 | 171.52 | 171.52 | 1.43% | 4,237 |
| Aug 5, 2025 | 171.42 | 171.99 | 168.89 | 169.11 | 169.11 | -0.73% | 4,444 |
| Aug 4, 2025 | 174.31 | 176.00 | 170.35 | 170.35 | 170.35 | -1.73% | 6,618 |
| Aug 1, 2025 | 174.46 | 176.06 | 168.43 | 173.36 | 173.36 | -0.65% | 16,343 |
| Jul 31, 2025 | 184.10 | 185.30 | 172.90 | 174.50 | 174.50 | -6.12% | 154,043 |
| Jul 30, 2025 | 194.60 | 195.35 | 176.56 | 185.87 | 185.87 | -5.12% | 264,516 |
| Jul 29, 2025 | 204.68 | 210.25 | 194.00 | 195.90 | 195.90 | -4.14% | 6,886 |
| Jul 28, 2025 | 203.53 | 204.89 | 202.51 | 204.36 | 204.36 | 0.20% | 1,614 |
| Jul 25, 2025 | 200.58 | 205.18 | 200.58 | 203.94 | 203.94 | 2.07% | 3,826 |
| Jul 24, 2025 | 199.60 | 200.84 | 198.69 | 199.82 | 199.82 | 0.06% | 7,136 |
| Jul 23, 2025 | 197.26 | 199.75 | 194.82 | 199.70 | 199.70 | 1.11% | 1,887 |
| Jul 22, 2025 | 199.95 | 201.38 | 196.59 | 197.52 | 197.52 | 0.18% | 7,020 |
| Jul 21, 2025 | 196.60 | 203.11 | 194.88 | 197.17 | 197.17 | 1.09% | 7,454 |
| Jul 18, 2025 | 197.60 | 198.00 | 194.99 | 195.04 | 195.04 | -0.47% | 2,679 |
| Jul 17, 2025 | 192.32 | 197.56 | 192.32 | 195.95 | 195.95 | 1.58% | 9,165 |