Palo Alto Networks, Inc. (PANW)
NASDAQ: PANW · Real-Time Price · USD
165.10
+0.05 (0.03%)
At close: Mar 9, 2026, 4:00 PM EDT
165.08
-0.02 (-0.01%)
After-hours: Mar 9, 2026, 7:10 PM EDT
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 164.08 | 167.76 | 163.49 | 165.10 | 165.10 | 0.03% | 9,175,582 |
| Mar 6, 2026 | 162.32 | 165.36 | 161.31 | 165.05 | 165.05 | 1.16% | 7,095,256 |
| Mar 5, 2026 | 159.13 | 164.70 | 158.48 | 163.16 | 163.16 | 2.90% | 9,092,189 |
| Mar 4, 2026 | 156.06 | 160.30 | 154.75 | 158.56 | 158.56 | 1.58% | 9,522,658 |
| Mar 3, 2026 | 149.07 | 156.83 | 147.86 | 156.09 | 156.09 | 3.96% | 10,171,936 |
| Mar 2, 2026 | 147.90 | 151.86 | 146.01 | 150.15 | 150.15 | 0.83% | 8,252,982 |
| Feb 27, 2026 | 147.17 | 148.99 | 143.67 | 148.92 | 148.92 | -0.32% | 9,387,029 |
| Feb 26, 2026 | 146.91 | 151.29 | 144.81 | 149.40 | 149.40 | 3.15% | 12,013,661 |
| Feb 25, 2026 | 142.73 | 145.36 | 140.30 | 144.84 | 144.84 | 2.24% | 11,095,352 |
| Feb 24, 2026 | 142.93 | 147.52 | 139.57 | 141.67 | 141.67 | -1.71% | 23,506,454 |
| Feb 23, 2026 | 147.72 | 148.63 | 143.30 | 144.14 | 144.14 | -3.07% | 20,809,291 |
| Feb 20, 2026 | 150.36 | 158.17 | 148.40 | 148.70 | 148.70 | -1.52% | 25,646,267 |
| Feb 19, 2026 | 152.48 | 152.68 | 148.15 | 150.99 | 150.99 | -0.89% | 13,511,318 |
| Feb 18, 2026 | 149.55 | 155.28 | 147.15 | 152.35 | 152.35 | -6.82% | 26,677,489 |
| Feb 17, 2026 | 165.68 | 166.01 | 160.08 | 163.50 | 163.50 | -2.07% | 13,874,604 |
| Feb 13, 2026 | 165.03 | 170.49 | 163.10 | 166.95 | 166.95 | 2.54% | 12,046,258 |
| Feb 12, 2026 | 166.29 | 167.95 | 157.81 | 162.81 | 162.81 | -1.51% | 19,641,669 |
| Feb 11, 2026 | 167.20 | 168.28 | 163.49 | 165.30 | 165.30 | -0.13% | 43,667,315 |
| Feb 10, 2026 | 166.39 | 168.28 | 164.30 | 165.51 | 165.51 | -0.30% | 30,141,622 |
| Feb 9, 2026 | 159.80 | 166.75 | 156.37 | 166.00 | 166.00 | 4.19% | 20,917,735 |
| Feb 6, 2026 | 157.61 | 159.55 | 151.71 | 159.32 | 159.32 | 2.94% | 9,902,493 |
| Feb 5, 2026 | 163.68 | 166.19 | 154.05 | 154.77 | 154.77 | -7.17% | 12,780,496 |
| Feb 4, 2026 | 164.87 | 167.56 | 159.44 | 166.72 | 166.72 | 0.29% | 10,470,840 |
| Feb 3, 2026 | 174.12 | 174.55 | 163.33 | 166.24 | 166.24 | -5.23% | 9,945,882 |
| Feb 2, 2026 | 177.45 | 177.73 | 173.80 | 175.42 | 175.42 | -0.88% | 4,978,106 |
| Jan 30, 2026 | 174.72 | 178.10 | 172.99 | 176.97 | 176.97 | 0.44% | 7,628,145 |
| Jan 29, 2026 | 181.08 | 182.21 | 171.25 | 176.20 | 176.20 | -4.10% | 12,925,323 |
| Jan 28, 2026 | 184.53 | 186.68 | 183.35 | 183.74 | 183.74 | 0.13% | 4,159,810 |
| Jan 27, 2026 | 187.38 | 189.39 | 182.53 | 183.50 | 183.50 | -0.39% | 5,539,985 |
| Jan 26, 2026 | 181.37 | 185.62 | 180.69 | 184.22 | 184.22 | 2.24% | 5,356,744 |
| Jan 23, 2026 | 183.06 | 184.72 | 179.70 | 180.18 | 180.18 | -1.15% | 5,790,965 |
| Jan 22, 2026 | 182.48 | 183.10 | 180.78 | 182.27 | 182.27 | 0.44% | 7,018,027 |
| Jan 21, 2026 | 184.46 | 185.08 | 178.78 | 181.47 | 181.47 | -1.41% | 6,300,966 |
| Jan 20, 2026 | 184.24 | 188.52 | 182.27 | 184.06 | 184.06 | -1.92% | 7,287,948 |
| Jan 16, 2026 | 187.63 | 189.50 | 184.68 | 187.66 | 187.66 | -0.04% | 7,053,068 |
| Jan 15, 2026 | 190.66 | 194.07 | 186.55 | 187.73 | 187.73 | -1.68% | 6,530,304 |
| Jan 14, 2026 | 190.71 | 192.59 | 187.95 | 190.93 | 190.93 | 0.04% | 5,658,085 |
| Jan 13, 2026 | 188.00 | 193.20 | 187.99 | 190.85 | 190.85 | 1.04% | 5,419,617 |
| Jan 12, 2026 | 188.34 | 189.75 | 187.29 | 188.88 | 188.88 | -0.07% | 4,281,434 |
| Jan 9, 2026 | 191.93 | 192.42 | 187.32 | 189.02 | 189.02 | -0.93% | 5,306,460 |
| Jan 8, 2026 | 193.69 | 193.89 | 189.05 | 190.80 | 190.80 | -1.60% | 6,451,293 |
| Jan 7, 2026 | 188.09 | 196.19 | 187.77 | 193.90 | 193.90 | 4.33% | 7,613,585 |
| Jan 6, 2026 | 181.73 | 186.05 | 181.45 | 185.86 | 185.86 | 2.05% | 5,959,267 |
| Jan 5, 2026 | 183.00 | 185.84 | 181.01 | 182.12 | 182.12 | 1.53% | 6,582,930 |
| Jan 2, 2026 | 184.81 | 184.81 | 177.23 | 179.37 | 179.37 | -2.62% | 6,909,587 |
| Dec 31, 2025 | 186.70 | 186.86 | 184.10 | 184.20 | 184.20 | -1.42% | 3,253,149 |
| Dec 30, 2025 | 186.25 | 187.75 | 185.90 | 186.85 | 186.85 | - | 2,847,620 |
| Dec 29, 2025 | 188.13 | 189.03 | 186.21 | 186.85 | 186.85 | -0.85% | 2,659,990 |
| Dec 26, 2025 | 187.34 | 188.58 | 186.51 | 188.45 | 188.45 | 0.66% | 2,527,618 |
| Dec 24, 2025 | 187.43 | 187.84 | 184.79 | 187.22 | 187.22 | -0.48% | 1,829,308 |
| Dec 23, 2025 | 189.07 | 189.72 | 187.29 | 188.12 | 188.12 | -0.72% | 3,371,298 |
| Dec 22, 2025 | 188.49 | 190.52 | 186.65 | 189.49 | 189.49 | 1.40% | 4,982,468 |
| Dec 19, 2025 | 187.85 | 188.27 | 186.14 | 186.88 | 186.88 | 0.54% | 19,050,253 |
| Dec 18, 2025 | 185.71 | 186.92 | 183.19 | 185.88 | 185.88 | 1.33% | 7,224,299 |
| Dec 17, 2025 | 187.53 | 188.33 | 183.28 | 183.44 | 183.44 | -1.95% | 5,758,294 |
| Dec 16, 2025 | 185.10 | 188.33 | 184.64 | 187.09 | 187.09 | 0.65% | 5,757,246 |
| Dec 15, 2025 | 191.34 | 191.34 | 185.71 | 185.88 | 185.88 | -3.03% | 6,660,313 |
| Dec 12, 2025 | 191.06 | 193.66 | 188.55 | 191.69 | 191.69 | 0.70% | 5,352,724 |
| Dec 11, 2025 | 191.38 | 192.84 | 188.50 | 190.36 | 190.36 | -1.35% | 5,776,098 |
| Dec 10, 2025 | 194.46 | 195.00 | 192.11 | 192.96 | 192.96 | -1.05% | 4,715,844 |
| Dec 9, 2025 | 195.02 | 196.67 | 194.20 | 195.00 | 195.00 | -0.18% | 3,193,486 |
| Dec 8, 2025 | 199.37 | 199.90 | 193.69 | 195.35 | 195.35 | -1.76% | 4,425,273 |
| Dec 5, 2025 | 195.64 | 199.74 | 195.00 | 198.84 | 198.84 | 1.61% | 4,611,842 |
| Dec 4, 2025 | 194.06 | 196.00 | 192.43 | 195.68 | 195.68 | 1.06% | 4,164,795 |
| Dec 3, 2025 | 190.08 | 194.00 | 186.77 | 193.63 | 193.63 | 1.97% | 5,489,767 |
| Dec 2, 2025 | 189.49 | 192.08 | 188.15 | 189.88 | 189.88 | 1.15% | 5,874,307 |
| Dec 1, 2025 | 189.54 | 189.87 | 185.62 | 187.73 | 187.73 | -1.26% | 6,692,006 |
| Nov 28, 2025 | 187.23 | 190.92 | 186.95 | 190.13 | 190.13 | 2.58% | 4,808,313 |
| Nov 26, 2025 | 187.15 | 187.15 | 183.83 | 185.35 | 185.35 | -0.49% | 5,915,205 |
| Nov 25, 2025 | 183.53 | 186.69 | 181.16 | 186.27 | 186.27 | 1.29% | 6,035,647 |
| Nov 24, 2025 | 185.42 | 186.58 | 181.92 | 183.89 | 183.89 | 0.54% | 16,207,034 |
| Nov 21, 2025 | 185.01 | 186.75 | 180.05 | 182.90 | 182.90 | -1.17% | 8,201,446 |
| Nov 20, 2025 | 198.13 | 199.69 | 183.20 | 185.07 | 185.07 | -7.42% | 16,078,962 |
| Nov 19, 2025 | 199.36 | 202.60 | 199.24 | 199.90 | 199.90 | -0.55% | 7,529,051 |
| Nov 18, 2025 | 202.50 | 203.99 | 199.81 | 201.00 | 201.00 | -0.94% | 5,373,225 |
| Nov 17, 2025 | 205.00 | 207.19 | 202.16 | 202.90 | 202.90 | -1.14% | 4,860,717 |
| Nov 14, 2025 | 201.99 | 206.93 | 198.40 | 205.25 | 205.25 | 0.23% | 5,371,730 |
| Nov 13, 2025 | 209.80 | 211.99 | 203.18 | 204.77 | 204.77 | -2.51% | 5,361,219 |
| Nov 12, 2025 | 218.14 | 220.03 | 209.72 | 210.04 | 210.04 | -3.77% | 4,535,075 |
| Nov 11, 2025 | 216.94 | 218.75 | 215.79 | 218.27 | 218.27 | 0.80% | 3,581,103 |
| Nov 10, 2025 | 214.22 | 216.82 | 212.72 | 216.54 | 216.54 | 2.00% | 4,917,095 |
| Nov 7, 2025 | 208.23 | 212.64 | 207.83 | 212.29 | 212.29 | 0.43% | 5,046,792 |
| Nov 6, 2025 | 209.87 | 213.41 | 207.35 | 211.37 | 211.37 | -0.85% | 5,444,794 |
| Nov 5, 2025 | 215.20 | 215.60 | 212.42 | 213.18 | 213.18 | -0.62% | 4,309,348 |
| Nov 4, 2025 | 215.72 | 218.00 | 212.35 | 214.52 | 214.52 | -2.15% | 6,361,809 |
| Nov 3, 2025 | 219.97 | 220.47 | 215.33 | 219.23 | 219.23 | -0.46% | 5,011,550 |
| Oct 31, 2025 | 219.94 | 221.17 | 217.75 | 220.24 | 220.24 | 0.90% | 3,958,720 |
| Oct 30, 2025 | 217.54 | 221.27 | 216.61 | 218.27 | 218.27 | 0.51% | 3,759,931 |
| Oct 29, 2025 | 219.31 | 219.81 | 216.00 | 217.16 | 217.16 | -1.91% | 4,607,680 |
| Oct 28, 2025 | 221.18 | 223.61 | 219.68 | 221.38 | 221.38 | 0.49% | 4,608,883 |
| Oct 27, 2025 | 219.79 | 221.09 | 218.00 | 220.29 | 220.29 | 1.46% | 5,439,642 |
| Oct 24, 2025 | 217.00 | 218.23 | 215.87 | 217.11 | 217.11 | 0.97% | 3,437,151 |
| Oct 23, 2025 | 212.05 | 216.51 | 211.62 | 215.02 | 215.02 | 1.22% | 4,001,693 |
| Oct 22, 2025 | 214.00 | 215.17 | 210.99 | 212.42 | 212.42 | -0.92% | 4,591,459 |
| Oct 21, 2025 | 212.04 | 215.09 | 211.19 | 214.40 | 214.40 | 1.22% | 3,835,806 |
| Oct 20, 2025 | 209.56 | 212.61 | 209.53 | 211.82 | 211.82 | 1.89% | 4,086,411 |
| Oct 17, 2025 | 204.09 | 208.98 | 203.62 | 207.89 | 207.89 | 1.16% | 4,626,840 |
| Oct 16, 2025 | 208.00 | 210.44 | 204.63 | 205.51 | 205.51 | -0.58% | 3,675,599 |
| Oct 15, 2025 | 208.08 | 210.60 | 203.38 | 206.70 | 206.70 | -0.41% | 4,992,297 |
| Oct 14, 2025 | 209.77 | 210.80 | 206.70 | 207.56 | 207.56 | -2.68% | 4,381,695 |