Palo Alto Networks, Inc. (VIE:PANW)
Austria
· Delayed Price · Currency is EUR 154.78
-0.64 (-0.41%)
Last updated: Apr 29, 2026, 11:00 AM CET
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 156.28 | 157.00 | 155.42 | 155.42 | 155.42 | -0.68% | 411 |
| Apr 27, 2026 | 151.96 | 156.48 | 150.74 | 156.48 | 156.48 | 4.81% | 158 |
| Apr 24, 2026 | 148.70 | 149.30 | 148.40 | 149.30 | 149.30 | 1.10% | - |
| Apr 23, 2026 | 151.36 | 152.22 | 147.68 | 147.68 | 147.68 | -3.27% | 146 |
| Apr 22, 2026 | 150.24 | 152.68 | 150.00 | 152.68 | 152.68 | 1.81% | 184 |
| Apr 21, 2026 | 144.84 | 149.96 | 144.80 | 149.96 | 149.96 | 5.01% | 284 |
| Apr 20, 2026 | 142.06 | 142.80 | 141.56 | 142.80 | 142.80 | 0.65% | 170 |
| Apr 17, 2026 | 141.86 | 144.36 | 141.84 | 141.88 | 141.88 | 0.03% | 351 |
| Apr 16, 2026 | 139.92 | 144.20 | 139.92 | 141.84 | 141.84 | 2.56% | 286 |
| Apr 15, 2026 | 136.54 | 138.90 | 136.46 | 138.30 | 138.30 | 1.53% | 194 |
| Apr 14, 2026 | 138.06 | 139.72 | 136.22 | 136.22 | 136.22 | -0.18% | 250 |
| Apr 13, 2026 | 132.56 | 136.46 | 132.56 | 136.46 | 136.46 | 4.39% | 439 |
| Apr 10, 2026 | 143.38 | 146.98 | 130.72 | 130.72 | 130.72 | -8.45% | 873 |
| Apr 9, 2026 | 149.20 | 149.20 | 142.78 | 142.78 | 142.78 | -3.88% | 202 |
| Apr 8, 2026 | 148.72 | 152.14 | 148.46 | 148.54 | 148.54 | 6.39% | 746 |
| Apr 7, 2026 | 139.84 | 140.08 | 138.96 | 139.62 | 139.62 | -0.47% | 320 |
| Apr 2, 2026 | 138.08 | 140.46 | 136.92 | 140.28 | 140.28 | 1.56% | 315 |
| Apr 1, 2026 | 140.36 | 140.66 | 137.82 | 138.12 | 138.12 | 0.61% | 391 |
| Mar 31, 2026 | 135.54 | 137.56 | 135.54 | 137.28 | 137.28 | -0.49% | 682 |
| Mar 30, 2026 | 128.92 | 137.96 | 128.92 | 137.96 | 137.96 | 7.73% | 737 |
| Mar 27, 2026 | 136.02 | 136.02 | 126.12 | 128.06 | 128.06 | -5.63% | 1,032 |
| Mar 26, 2026 | 132.92 | 137.04 | 131.14 | 135.70 | 135.70 | 0.67% | 1,003 |
| Mar 25, 2026 | 136.78 | 137.64 | 134.22 | 134.80 | 134.80 | -1.51% | 596 |
| Mar 24, 2026 | 141.74 | 141.92 | 136.08 | 136.86 | 136.86 | -3.25% | 396 |
| Mar 23, 2026 | 139.58 | 144.76 | 139.58 | 141.46 | 141.46 | -0.48% | 961 |
| Mar 20, 2026 | 146.76 | 146.76 | 142.14 | 142.14 | 142.14 | -3.12% | 374 |
| Mar 19, 2026 | 147.24 | 148.82 | 146.72 | 146.72 | 146.72 | -0.50% | 180 |
| Mar 18, 2026 | 147.42 | 147.94 | 145.62 | 147.46 | 147.46 | 0.34% | 358 |
| Mar 17, 2026 | 145.50 | 148.38 | 145.16 | 146.96 | 146.96 | 0.84% | 145 |
| Mar 16, 2026 | 147.02 | 147.02 | 145.34 | 145.74 | 145.74 | -0.07% | 245 |
| Mar 13, 2026 | 146.28 | 147.60 | 145.58 | 145.84 | 145.84 | 0.40% | 381 |
| Mar 12, 2026 | 142.06 | 145.32 | 141.64 | 145.26 | 145.26 | 2.31% | 302 |
| Mar 11, 2026 | 142.44 | 144.22 | 141.98 | 141.98 | 141.98 | -0.38% | 186 |
| Mar 10, 2026 | 142.88 | 142.98 | 138.66 | 142.52 | 142.52 | -0.20% | 428 |
| Mar 9, 2026 | 141.34 | 143.24 | 141.02 | 142.80 | 142.80 | 1.59% | 820 |
| Mar 6, 2026 | 141.02 | 141.66 | 138.56 | 140.56 | 140.56 | 0.33% | 986 |
| Mar 5, 2026 | 136.70 | 141.16 | 136.70 | 140.10 | 140.10 | 2.37% | 306 |
| Mar 4, 2026 | 133.90 | 136.86 | 133.90 | 136.86 | 136.86 | 2.70% | 832 |
| Mar 3, 2026 | 127.86 | 133.26 | 127.34 | 133.26 | 133.26 | 3.87% | 757 |
| Mar 2, 2026 | 124.70 | 129.04 | 124.56 | 128.30 | 128.30 | 3.23% | 898 |
| 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% | - |