Palo Alto Networks, Inc. (VIE:PANW)
Austria
· Delayed Price · Currency is EUR 124.28
-2.10 (-1.66%)
At close: Feb 27, 2026
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 126.50 | 126.50 | 124.08 | 124.28 | 124.28 | -1.66% | - |
| Feb 26, 2026 | 123.00 | 126.38 | 123.00 | 126.38 | 126.38 | 4.08% | - |
| Feb 25, 2026 | 120.68 | 121.44 | 120.62 | 121.42 | 121.42 | -0.56% | - |
| Feb 24, 2026 | 122.72 | 122.72 | 122.10 | 122.10 | 122.10 | -0.39% | - |
| Feb 23, 2026 | 125.10 | 127.24 | 122.58 | 122.58 | 122.58 | -7.88% | 126 |
| Feb 20, 2026 | 128.98 | 133.06 | 127.62 | 133.06 | 133.06 | 4.66% | 61 |
| Feb 19, 2026 | 129.82 | 129.82 | 126.70 | 127.14 | 127.14 | -2.32% | 116 |
| Feb 18, 2026 | 128.02 | 130.62 | 126.04 | 130.16 | 130.16 | -5.50% | 446 |
| Feb 17, 2026 | 140.18 | 140.66 | 137.74 | 137.74 | 137.74 | -2.68% | 14 |
| Feb 16, 2026 | 141.58 | 143.22 | 141.54 | 141.54 | 141.54 | 0.23% | 13 |
| Feb 13, 2026 | 138.02 | 142.54 | 137.14 | 141.22 | 141.22 | 4.14% | 315 |
| Feb 12, 2026 | 139.88 | 140.24 | 135.60 | 135.60 | 135.60 | -2.47% | - |
| Feb 11, 2026 | 140.04 | 141.06 | 138.38 | 139.04 | 139.04 | -0.57% | 189 |
| Feb 10, 2026 | 139.82 | 140.68 | 139.08 | 139.84 | 139.84 | 2.73% | 68 |
| Feb 9, 2026 | 135.36 | 136.12 | 132.96 | 136.12 | 136.12 | 2.72% | - |
| Feb 6, 2026 | 133.20 | 134.62 | 131.50 | 132.52 | 132.52 | -3.86% | - |
| Feb 5, 2026 | 141.80 | 142.30 | 136.82 | 137.84 | 137.84 | -1.94% | 333 |
| Feb 4, 2026 | 141.14 | 141.14 | 135.88 | 140.56 | 140.56 | -0.06% | 63 |
| Feb 3, 2026 | 149.10 | 149.32 | 140.64 | 140.64 | 140.64 | -6.38% | - |
| Feb 2, 2026 | 147.94 | 150.22 | 147.94 | 150.22 | 150.22 | 0.93% | - |
| Jan 30, 2026 | 146.24 | 148.84 | 146.24 | 148.84 | 148.84 | 3.07% | - |
| Jan 29, 2026 | 153.88 | 153.88 | 144.40 | 144.40 | 144.40 | -6.69% | - |
| Jan 28, 2026 | 153.58 | 154.76 | 153.46 | 154.76 | 154.76 | 1.06% | - |
| Jan 27, 2026 | 156.12 | 157.46 | 153.14 | 153.14 | 153.14 | -0.71% | - |
| Jan 26, 2026 | 152.50 | 154.24 | 151.84 | 154.24 | 154.24 | -0.71% | - |
| Jan 23, 2026 | 155.86 | 156.54 | 155.18 | 155.34 | 155.34 | 0.19% | 85 |
| Jan 22, 2026 | 155.48 | 156.02 | 155.04 | 155.04 | 155.04 | -1.20% | - |
| Jan 21, 2026 | 157.44 | 157.48 | 156.52 | 156.92 | 156.92 | -1.43% | - |
| Jan 20, 2026 | 158.30 | 159.20 | 156.66 | 159.20 | 159.20 | -0.20% | - |
| Jan 19, 2026 | 159.54 | 159.54 | 158.58 | 159.52 | 159.52 | -1.68% | - |
| Jan 16, 2026 | 162.10 | 162.24 | 161.20 | 162.24 | 162.24 | -2.22% | - |
| Jan 15, 2026 | 164.36 | 165.92 | 164.04 | 165.92 | 165.92 | 2.74% | 83 |
| Jan 14, 2026 | 163.68 | 163.68 | 159.34 | 161.50 | 161.50 | -1.63% | - |
| Jan 13, 2026 | 161.64 | 164.18 | 161.12 | 164.18 | 164.18 | 1.21% | - |
| Jan 12, 2026 | 160.98 | 162.22 | 160.18 | 162.22 | 162.22 | 0.07% | - |
| Jan 9, 2026 | 163.96 | 164.70 | 162.10 | 162.10 | 162.10 | -0.59% | 63 |
| Jan 8, 2026 | 165.64 | 165.70 | 163.06 | 163.06 | 163.06 | -1.25% | - |
| Jan 7, 2026 | 159.10 | 165.12 | 159.06 | 165.12 | 165.12 | 4.63% | - |
| Jan 6, 2026 | 156.08 | 157.82 | 155.14 | 157.82 | 157.82 | 0.09% | - |
| Jan 5, 2026 | 155.22 | 157.68 | 155.22 | 157.68 | 157.68 | 2.94% | - |
| Jan 2, 2026 | 158.66 | 159.34 | 152.96 | 153.18 | 153.18 | -3.70% | 12 |
| Dec 30, 2025 | 158.66 | 159.32 | 158.66 | 159.06 | 159.06 | 0.06% | - |
| Dec 29, 2025 | 159.86 | 160.04 | 158.96 | 158.96 | 158.96 | -1.12% | - |
| Dec 23, 2025 | 160.90 | 161.36 | 160.76 | 160.76 | 160.76 | -0.64% | - |
| Dec 22, 2025 | 160.84 | 161.80 | 159.20 | 161.80 | 161.80 | 0.91% | - |
| Dec 19, 2025 | 159.16 | 160.34 | 159.16 | 160.34 | 160.34 | 1.11% | - |
| Dec 18, 2025 | 156.38 | 158.58 | 156.38 | 158.58 | 158.58 | -0.21% | - |
| Dec 17, 2025 | 160.50 | 161.72 | 158.92 | 158.92 | 158.92 | -0.30% | 58 |
| Dec 16, 2025 | 157.28 | 159.40 | 155.94 | 159.40 | 159.40 | -0.50% | - |
| Dec 15, 2025 | 163.48 | 163.48 | 160.20 | 160.20 | 160.20 | -1.17% | - |
| Dec 12, 2025 | 162.78 | 164.28 | 161.92 | 162.10 | 162.10 | -0.32% | 164 |
| Dec 11, 2025 | 163.64 | 163.88 | 162.62 | 162.62 | 162.62 | -1.85% | - |
| Dec 10, 2025 | 167.60 | 167.60 | 165.68 | 165.68 | 165.68 | -1.49% | - |
| Dec 9, 2025 | 166.58 | 168.48 | 166.58 | 168.18 | 168.18 | 0.23% | 14 |
| Dec 8, 2025 | 170.86 | 171.34 | 167.80 | 167.80 | 167.80 | -1.06% | - |
| Dec 5, 2025 | 168.46 | 169.60 | 167.80 | 169.60 | 169.60 | 1.44% | - |
| 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% | - |