Skip to main content
Palo Alto Networks, Inc. (LON:0KF5)
London flag London · Delayed Price · Currency is GBP · Price in USD
183.15
-0.38 (-0.21%)
Apr 28, 2026, 5:15 PM GMT

Palo Alto Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026182.68184.00182.00183.19--0.19%498
Apr 27, 2026178.44183.92176.00183.53183.533.02%13,321
Apr 24, 2026173.90178.42172.00178.15178.153.17%4,567
Apr 23, 2026176.49178.72169.63172.68172.68-3.95%9,437
Apr 22, 2026176.64179.80175.00179.79179.793.03%6,205
Apr 21, 2026170.83177.73169.60174.50174.502.67%55,424
Apr 20, 2026166.55170.00165.03169.96169.961.63%19,338
Apr 17, 2026167.55171.50166.76167.24167.240.83%8,225
Apr 16, 2026165.65170.25164.70165.86165.860.83%10,248
Apr 15, 2026160.41164.90160.16164.49164.493.23%34,946
Apr 14, 2026163.78165.60159.23159.34159.34-1.71%14,132
Apr 13, 2026156.15162.15152.00162.12162.125.81%13,136
Apr 10, 2026166.87173.62151.28153.22153.22-7.03%40,514
Apr 9, 2026173.91175.90164.44164.80164.80-4.97%7,128
Apr 8, 2026174.35178.94171.60173.41173.417.03%10,256
Apr 7, 2026161.66164.22159.75162.02162.02-0.34%3,003
Apr 2, 2026158.65163.19157.00162.58162.581.13%18,350
Apr 1, 2026162.26164.00157.31160.76160.760.19%20,492
Mar 31, 2026154.50161.07154.42160.45160.453.14%10,032
Mar 30, 2026147.02159.08146.70155.57155.575.91%30,153
Mar 27, 2026156.91158.99143.50146.89146.89-6.36%28,027
Mar 26, 2026153.63159.45150.99156.88156.882.29%27,917
Mar 25, 2026159.39185.38152.88153.37153.37-2.10%11,934
Mar 24, 2026163.38166.00156.25156.66156.66-5.22%22,537
Mar 23, 2026161.64169.76158.50165.30165.300.85%23,813
Mar 20, 2026170.10172.00161.89163.91163.91-3.87%10,300
Mar 19, 2026168.55171.69166.16170.51170.510.12%388,965
Mar 18, 2026169.90171.80166.66170.31170.310.61%11,122
Mar 17, 2026167.25172.05165.99169.28169.281.23%27,549
Mar 16, 2026166.90169.55163.30167.22167.220.36%9,802
Mar 13, 2026168.00171.26163.93166.62166.62-0.39%9,500
Mar 12, 2026163.38168.77162.61167.28167.281.76%23,034
Mar 11, 2026165.51169.03163.43164.38164.38-0.29%12,000
Mar 10, 2026164.49167.02160.99164.85164.850.37%25,615
Mar 9, 2026163.01167.94160.09164.24164.24-0.12%13,085
Mar 6, 2026163.25164.89159.00164.43164.430.84%25,945
Mar 5, 2026158.99164.64157.66163.06163.062.19%10,968
Mar 4, 2026156.00160.35154.60159.57159.572.17%6,516
Mar 3, 2026149.80156.67146.98156.18156.183.39%22,287
Mar 2, 2026146.50151.32144.88151.06151.062.28%14,304
Feb 27, 2026149.39150.00143.71147.69147.69-1.16%7,993
Feb 26, 2026144.75151.21144.15149.42149.423.33%10,729
Feb 25, 2026142.88145.10140.30144.61144.611.85%25,458
Feb 24, 2026144.87147.36139.60141.98141.98-1.97%49,850
Feb 23, 2026148.81151.99144.15144.83144.83-4.61%33,139
Feb 20, 2026151.29158.13149.60151.83151.830.41%15,393
Feb 19, 2026153.00155.20148.18151.21151.21-0.98%33,365
Feb 18, 2026149.88155.21147.24152.70152.70-6.87%89,582
Feb 17, 2026167.15169.74160.17163.97163.97-1.83%13,441
Feb 16, 2026167.03167.03167.03167.03167.03-800
Feb 13, 2026163.48170.26161.00167.03167.034.46%6,867
Feb 12, 2026166.10168.00157.94159.90159.90-3.78%10,556
Feb 11, 2026168.99169.78163.52166.18166.180.22%19,586
Feb 10, 2026168.17169.32165.00165.82165.820.64%59,726
Feb 9, 2026161.01164.76156.22164.76164.763.99%9,691
Feb 6, 2026153.66160.00151.84158.44158.44-1.20%8,560
Feb 5, 2026166.79168.31159.56160.37160.37-2.58%5,029
Feb 4, 2026166.94168.00159.43164.62164.620.02%16,274
Feb 3, 2026175.99178.44163.77164.59164.59-6.45%15,949
Feb 2, 2026176.89180.00173.00175.94175.94-0.94%3,643
Jan 30, 2026175.29178.06172.50177.61177.611.45%16,771
Jan 29, 2026183.81185.20171.37175.07175.07-5.24%10,648
Jan 28, 2026183.95186.53183.00184.75184.750.46%2,069
Jan 27, 2026185.26188.99182.58183.91183.91-0.04%7,661
Jan 26, 2026180.08185.39178.38183.98183.981.95%13,482
Jan 23, 2026182.65184.57179.45180.47180.47-0.99%4,773
Jan 22, 2026182.28184.55180.91182.28182.281.56%4,556
Jan 21, 2026184.68186.45178.86179.49179.49-3.11%4,147
Jan 20, 2026187.63188.05182.25185.26185.26-1.99%6,076
Jan 16, 2026187.88190.40184.63189.02189.02-0.87%3,717
Jan 15, 2026190.70193.77190.05190.68190.681.01%4,972
Jan 14, 2026190.56192.96184.00188.78188.78-0.54%4,159
Jan 13, 2026188.41193.00187.32189.80189.800.88%12,629
Jan 12, 2026187.47189.72186.00188.14188.14-0.78%3,310
Jan 9, 2026190.90193.87187.30189.62189.62-0.84%4,008
Jan 8, 2026193.17193.88189.21191.23191.23-2.00%6,121
Jan 7, 2026186.00196.16184.19195.12195.125.25%7,151
Jan 6, 2026183.19185.81181.00185.40185.401.59%9,114
Jan 5, 2026181.09185.79180.20182.49182.492.54%8,633
Jan 2, 2026185.57187.46177.29177.98177.98-4.13%9,368
Dec 31, 2025186.88189.65185.11185.65185.65-0.84%809
Dec 30, 2025187.27188.00186.10187.22187.220.47%1,851
Dec 29, 2025188.43191.39186.00186.35186.35-0.35%3,401
Dec 24, 2025187.91189.00184.93187.00187.00-0.86%2,566
Dec 23, 2025189.57191.00187.31188.63188.63-0.34%3,910
Dec 22, 2025192.00192.91186.75189.28189.280.95%4,261
Dec 19, 2025186.68190.98186.00187.49187.491.59%7,318
Dec 18, 2025183.65186.70183.48184.56184.56-0.55%1,564
Dec 17, 2025187.17191.79185.53185.58185.58-0.92%3,764
Dec 16, 2025185.00188.30183.00187.30187.300.04%5,476
Dec 15, 2025191.99193.38186.69187.23187.23-2.02%10,359
Dec 12, 2025191.08193.25188.77191.09191.09-0.25%3,714
Dec 11, 2025191.34193.53188.48191.57191.57-0.75%2,278
Dec 10, 2025194.75196.19192.30193.01193.01-0.87%1,838
Dec 9, 2025194.88197.00193.60194.70194.70-0.28%2,514
Dec 8, 2025199.40199.91193.68195.25195.25-1.30%4,564
Dec 5, 2025196.51199.74195.03197.82197.821.50%7,789
Dec 4, 2025193.63195.22192.49194.89194.891.39%2,525
Dec 3, 2025190.50193.99186.86192.21192.210.42%11,594
Dec 2, 2025188.05192.04187.50191.40191.401.40%4,578