Palo Alto Networks, Inc. (VIE:PANW)
Austria
· Delayed Price · Currency is EUR 165.08
+1.28 (0.78%)
At close: Dec 3, 2025
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 165.70 | 167.20 | 165.70 | 167.20 | 167.20 | 1.28% | - |
| Dec 3, 2025 | 164.04 | 165.08 | 160.70 | 165.08 | 165.08 | 0.78% | - |
| Dec 2, 2025 | 161.68 | 165.36 | 161.68 | 163.80 | 163.80 | 1.24% | 83 |
| Dec 1, 2025 | 162.42 | 163.16 | 161.80 | 161.80 | 161.80 | -1.35% | - |
| Nov 28, 2025 | 160.54 | 164.02 | 160.54 | 164.02 | 164.02 | 2.38% | - |
| Nov 27, 2025 | 161.48 | 161.58 | 160.16 | 160.20 | 160.20 | 0.18% | 138 |
| Nov 26, 2025 | 161.78 | 161.90 | 159.92 | 159.92 | 159.92 | 0.11% | - |
| Nov 25, 2025 | 159.50 | 159.74 | 158.38 | 159.74 | 159.74 | 0.04% | - |
| Nov 24, 2025 | 159.86 | 161.12 | 159.24 | 159.68 | 159.68 | 0.58% | 116 |
| Nov 21, 2025 | 160.56 | 161.52 | 158.76 | 158.76 | 158.76 | -3.91% | 58 |
| Nov 20, 2025 | 167.00 | 169.16 | 165.22 | 165.22 | 165.22 | -5.01% | - |
| Nov 19, 2025 | 173.96 | 174.14 | 173.24 | 173.94 | 173.94 | 0.15% | - |
| Nov 18, 2025 | 173.24 | 174.72 | 173.24 | 173.68 | 173.68 | -1.54% | 116 |
| Nov 17, 2025 | 177.74 | 177.76 | 176.40 | 176.40 | 176.40 | -0.29% | - |
| Nov 14, 2025 | 175.60 | 176.92 | 173.80 | 176.92 | 176.92 | 0.15% | - |
| Nov 13, 2025 | 180.80 | 181.44 | 176.66 | 176.66 | 176.66 | -3.94% | - |
| Nov 12, 2025 | 188.60 | 189.24 | 183.90 | 183.90 | 183.90 | -1.39% | - |
| Nov 11, 2025 | 186.88 | 187.58 | 186.04 | 186.50 | 186.50 | 0.65% | - |
| Nov 10, 2025 | 185.20 | 185.68 | 185.20 | 185.30 | 185.30 | 2.36% | - |
| Nov 7, 2025 | 183.82 | 183.82 | 181.02 | 181.02 | 181.02 | 0.08% | 28 |
| Nov 6, 2025 | 184.00 | 184.00 | 180.88 | 180.88 | 180.88 | -2.85% | - |
| Nov 5, 2025 | 186.16 | 186.80 | 186.16 | 186.18 | 186.18 | -0.46% | - |
| Nov 4, 2025 | 187.52 | 188.18 | 187.04 | 187.04 | 187.04 | -0.46% | - |
| Nov 3, 2025 | 190.74 | 191.88 | 187.90 | 187.90 | 187.90 | -0.99% | - |
| Oct 31, 2025 | 189.70 | 190.66 | 189.08 | 189.78 | 189.78 | -0.63% | 14 |
| Oct 30, 2025 | 186.30 | 190.98 | 186.26 | 190.98 | 190.98 | 2.00% | - |
| Oct 29, 2025 | 190.98 | 190.98 | 187.24 | 187.24 | 187.24 | -1.85% | 1 |
| Oct 28, 2025 | 189.02 | 190.76 | 188.82 | 190.76 | 190.76 | 1.60% | - |
| Oct 27, 2025 | 187.84 | 188.34 | 187.76 | 187.76 | 187.76 | 0.76% | 55 |
| Oct 24, 2025 | 186.06 | 186.86 | 185.66 | 186.34 | 186.34 | 0.56% | 5 |
| Oct 23, 2025 | 183.72 | 185.30 | 182.84 | 185.30 | 185.30 | 1.51% | - |
| Oct 22, 2025 | 184.72 | 184.82 | 182.54 | 182.54 | 182.54 | -0.87% | - |
| Oct 21, 2025 | 182.12 | 184.14 | 181.72 | 184.14 | 184.14 | 1.70% | - |
| Oct 20, 2025 | 179.28 | 181.06 | 179.28 | 181.06 | 181.06 | 2.65% | - |
| Oct 17, 2025 | 173.72 | 176.38 | 172.96 | 176.38 | 176.38 | -0.46% | - |
| Oct 16, 2025 | 178.34 | 179.16 | 177.20 | 177.20 | 177.20 | -2.02% | - |
| Oct 15, 2025 | 179.44 | 180.86 | 179.18 | 180.86 | 180.86 | 0.62% | - |
| Oct 14, 2025 | 182.56 | 183.24 | 179.74 | 179.74 | 179.74 | -2.51% | - |
| Oct 13, 2025 | 183.40 | 185.28 | 183.40 | 184.36 | 184.36 | -1.34% | - |
| Oct 10, 2025 | 186.42 | 186.86 | 186.42 | 186.86 | 186.86 | - | - |
| Oct 9, 2025 | 187.24 | 187.24 | 186.50 | 186.86 | 186.86 | 0.41% | - |
| Oct 8, 2025 | 181.36 | 186.10 | 181.36 | 186.10 | 186.10 | 3.46% | - |
| Oct 7, 2025 | 181.82 | 182.48 | 179.88 | 179.88 | 179.88 | -0.49% | - |
| Oct 6, 2025 | 177.48 | 180.76 | 177.48 | 180.76 | 180.76 | 1.46% | - |
| Oct 3, 2025 | 178.86 | 179.72 | 178.16 | 178.16 | 178.16 | 1.07% | - |
| Oct 2, 2025 | 176.10 | 177.44 | 175.68 | 176.28 | 176.28 | 1.46% | - |
| Oct 1, 2025 | 170.60 | 173.74 | 170.60 | 173.74 | 173.74 | -0.15% | - |
| Sep 30, 2025 | 174.06 | 174.06 | 172.92 | 174.00 | 174.00 | 0.40% | - |
| Sep 29, 2025 | 173.40 | 173.92 | 173.30 | 173.30 | 173.30 | 0.18% | - |
| Sep 26, 2025 | 173.40 | 173.40 | 172.40 | 172.98 | 172.98 | 0.60% | - |
| Sep 25, 2025 | 170.86 | 171.94 | 170.86 | 171.94 | 171.94 | -0.36% | - |
| Sep 24, 2025 | 172.68 | 173.56 | 172.56 | 172.56 | 172.56 | -0.50% | - |
| Sep 23, 2025 | 176.54 | 176.54 | 173.42 | 173.42 | 173.42 | -1.22% | - |
| Sep 22, 2025 | 177.46 | 177.46 | 175.56 | 175.56 | 175.56 | 0.25% | 30 |
| Sep 19, 2025 | 174.80 | 175.72 | 174.70 | 175.12 | 175.12 | -0.14% | - |
| Sep 18, 2025 | 173.44 | 175.36 | 172.94 | 175.36 | 175.36 | 3.07% | 15 |
| Sep 17, 2025 | 170.02 | 171.22 | 170.02 | 170.14 | 170.14 | 0.51% | - |
| Sep 16, 2025 | 170.46 | 170.70 | 169.28 | 169.28 | 169.28 | -0.63% | - |
| Sep 15, 2025 | 167.80 | 170.36 | 167.60 | 170.36 | 170.36 | 0.73% | 3 |
| Sep 12, 2025 | 168.82 | 169.70 | 168.56 | 169.12 | 169.12 | -0.63% | - |
| Sep 11, 2025 | 169.24 | 170.20 | 169.06 | 170.20 | 170.20 | -0.33% | - |
| Sep 10, 2025 | 168.68 | 170.76 | 168.68 | 170.76 | 170.76 | 1.46% | 40 |
| Sep 9, 2025 | 168.08 | 168.30 | 167.62 | 168.30 | 168.30 | 0.26% | - |
| Sep 8, 2025 | 166.54 | 167.86 | 166.30 | 167.86 | 167.86 | 2.12% | - |
| Sep 5, 2025 | 165.16 | 165.16 | 164.38 | 164.38 | 164.38 | -0.38% | - |
| Sep 4, 2025 | 164.16 | 165.00 | 163.76 | 165.00 | 165.00 | 0.74% | - |
| Sep 3, 2025 | 163.52 | 163.78 | 162.48 | 163.78 | 163.78 | 1.69% | - |
| Sep 2, 2025 | 162.68 | 162.68 | 161.06 | 161.06 | 161.06 | -0.85% | - |
| Sep 1, 2025 | 161.60 | 162.54 | 161.60 | 162.44 | 162.44 | -0.21% | - |
| Aug 29, 2025 | 163.64 | 164.18 | 162.78 | 162.78 | 162.78 | 0.58% | - |
| Aug 28, 2025 | 160.90 | 161.84 | 160.66 | 161.84 | 161.84 | 0.52% | - |
| Aug 27, 2025 | 159.24 | 161.00 | 159.24 | 161.00 | 161.00 | 1.19% | - |
| Aug 26, 2025 | 158.30 | 159.10 | 158.12 | 159.10 | 159.10 | 0.98% | - |
| Aug 25, 2025 | 158.66 | 158.68 | 157.56 | 157.56 | 157.56 | -0.39% | - |
| Aug 22, 2025 | 157.24 | 158.22 | 157.24 | 158.18 | 158.18 | 1.68% | - |
| Aug 21, 2025 | 159.34 | 159.34 | 155.56 | 155.56 | 155.56 | -2.41% | - |
| Aug 20, 2025 | 155.20 | 159.40 | 155.20 | 159.40 | 159.40 | 1.48% | - |
| Aug 19, 2025 | 158.98 | 160.12 | 157.08 | 157.08 | 157.08 | 4.54% | 15 |
| Aug 18, 2025 | 152.66 | 152.66 | 150.26 | 150.26 | 150.26 | 0.51% | - |
| Aug 15, 2025 | 149.56 | 149.56 | 148.90 | 149.50 | 149.50 | -0.33% | 4 |
| Aug 14, 2025 | 151.54 | 151.94 | 150.00 | 150.00 | 150.00 | -0.89% | - |
| Aug 13, 2025 | 152.44 | 153.22 | 151.34 | 151.34 | 151.34 | 1.64% | - |
| Aug 12, 2025 | 147.52 | 148.90 | 147.30 | 148.90 | 148.90 | 1.74% | - |
| Aug 11, 2025 | 144.26 | 146.36 | 143.50 | 146.36 | 146.36 | 1.85% | - |
| Aug 8, 2025 | 144.80 | 145.58 | 143.70 | 143.70 | 143.70 | -0.31% | - |
| Aug 7, 2025 | 146.40 | 147.82 | 144.14 | 144.14 | 144.14 | -1.68% | - |
| Aug 6, 2025 | 147.04 | 147.04 | 145.48 | 146.60 | 146.60 | -0.29% | - |
| Aug 5, 2025 | 148.86 | 148.98 | 147.02 | 147.02 | 147.02 | -0.45% | - |
| Aug 4, 2025 | 151.96 | 151.96 | 147.68 | 147.68 | 147.68 | -1.23% | 20 |
| Aug 1, 2025 | 152.14 | 152.14 | 145.80 | 149.52 | 149.52 | -1.67% | 89 |
| Jul 31, 2025 | 160.62 | 161.80 | 152.06 | 152.06 | 152.06 | -5.01% | - |
| Jul 30, 2025 | 168.26 | 169.22 | 156.46 | 160.08 | 160.08 | -10.05% | - |
| Jul 29, 2025 | 176.70 | 179.28 | 176.70 | 177.96 | 177.96 | 1.73% | - |
| Jul 28, 2025 | 174.86 | 175.16 | 174.86 | 174.94 | 174.94 | 0.21% | - |
| Jul 25, 2025 | 171.30 | 174.58 | 171.04 | 174.58 | 174.58 | 2.83% | - |
| Jul 24, 2025 | 169.76 | 169.78 | 169.18 | 169.78 | 169.78 | 0.60% | - |
| Jul 23, 2025 | 168.46 | 168.92 | 168.12 | 168.76 | 168.76 | 0.63% | 12 |
| Jul 22, 2025 | 171.46 | 171.46 | 167.70 | 167.70 | 167.70 | -2.08% | - |
| Jul 21, 2025 | 168.64 | 171.26 | 167.52 | 171.26 | 171.26 | 1.83% | - |
| Jul 18, 2025 | 169.36 | 169.36 | 168.18 | 168.18 | 168.18 | -0.78% | - |