Palo Alto Networks, Inc. (PANW)
NASDAQ: PANW · Real-Time Price · USD
180.99
-1.91 (-1.04%)
At close: Apr 28, 2026, 4:00 PM EDT
180.75
-0.24 (-0.13%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 184.11 | 186.00 | 180.74 | 180.99 | 180.99 | -1.04% | 6,412,842 |
| Apr 27, 2026 | 176.86 | 184.02 | 176.50 | 182.90 | 182.90 | 2.44% | 7,879,981 |
| Apr 24, 2026 | 174.00 | 179.10 | 173.22 | 178.54 | 178.54 | 3.08% | 5,861,598 |
| Apr 23, 2026 | 173.37 | 175.49 | 169.60 | 173.21 | 173.21 | -4.41% | 6,945,030 |
| Apr 22, 2026 | 175.50 | 181.52 | 175.15 | 181.20 | 181.20 | 3.57% | 5,758,799 |
| Apr 21, 2026 | 170.40 | 177.63 | 169.59 | 174.96 | 174.96 | 3.18% | 5,826,469 |
| Apr 20, 2026 | 167.01 | 170.54 | 165.20 | 169.56 | 169.56 | 1.02% | 4,693,421 |
| Apr 17, 2026 | 170.48 | 170.62 | 166.70 | 167.85 | 167.85 | 0.53% | 6,983,861 |
| Apr 16, 2026 | 168.60 | 170.25 | 165.00 | 166.97 | 166.97 | 1.74% | 7,187,161 |
| Apr 15, 2026 | 164.49 | 165.23 | 161.69 | 164.11 | 164.11 | 1.56% | 7,260,881 |
| Apr 14, 2026 | 163.37 | 165.64 | 158.83 | 161.59 | 161.59 | -0.57% | 7,375,795 |
| Apr 13, 2026 | 155.58 | 162.80 | 154.84 | 162.51 | 162.51 | 4.35% | 8,538,369 |
| Apr 10, 2026 | 167.60 | 167.60 | 151.28 | 155.73 | 155.73 | -6.74% | 15,592,662 |
| Apr 9, 2026 | 174.14 | 174.98 | 164.30 | 166.99 | 166.99 | -3.91% | 10,583,735 |
| Apr 8, 2026 | 173.90 | 179.27 | 171.63 | 173.78 | 173.78 | 2.30% | 12,257,373 |
| Apr 7, 2026 | 161.58 | 170.98 | 160.25 | 169.87 | 169.87 | 4.89% | 8,671,274 |
| Apr 6, 2026 | 163.37 | 164.08 | 159.67 | 161.95 | 161.95 | -0.77% | 4,814,834 |
| Apr 2, 2026 | 159.90 | 163.31 | 157.51 | 163.21 | 163.21 | 1.58% | 4,354,267 |
| Apr 1, 2026 | 161.45 | 161.80 | 157.30 | 160.67 | 160.67 | 0.22% | 7,643,219 |
| Mar 31, 2026 | 155.03 | 161.12 | 155.03 | 160.32 | 160.32 | 3.87% | 7,751,550 |
| Mar 30, 2026 | 151.95 | 159.16 | 151.47 | 154.35 | 154.35 | 4.99% | 12,198,800 |
| Mar 27, 2026 | 147.55 | 149.37 | 143.50 | 147.02 | 147.02 | -5.97% | 11,431,350 |
| Mar 26, 2026 | 152.24 | 159.39 | 152.20 | 156.36 | 156.36 | 2.05% | 6,081,967 |
| Mar 25, 2026 | 159.70 | 160.31 | 152.79 | 153.22 | 153.22 | -2.54% | 6,349,987 |
| Mar 24, 2026 | 162.09 | 162.80 | 156.14 | 157.21 | 157.21 | -4.17% | 7,143,081 |
| Mar 23, 2026 | 164.43 | 166.35 | 162.46 | 164.05 | 164.05 | 0.68% | 7,218,791 |
| Mar 20, 2026 | 169.19 | 169.19 | 161.89 | 162.95 | 162.95 | -4.00% | 16,455,409 |
| Mar 19, 2026 | 168.86 | 171.70 | 168.00 | 169.74 | 169.74 | 0.49% | 6,558,167 |
| Mar 18, 2026 | 168.05 | 171.81 | 167.50 | 168.91 | 168.91 | -0.17% | 5,789,554 |
| Mar 17, 2026 | 167.90 | 172.03 | 167.55 | 169.19 | 169.19 | 1.04% | 5,520,394 |
| Mar 16, 2026 | 167.74 | 168.28 | 166.15 | 167.45 | 167.45 | 0.26% | 5,985,123 |
| Mar 13, 2026 | 168.90 | 171.17 | 165.80 | 167.02 | 167.02 | -0.66% | 6,258,637 |
| Mar 12, 2026 | 166.28 | 168.74 | 165.43 | 168.12 | 168.12 | 1.93% | 7,961,542 |
| Mar 11, 2026 | 166.65 | 169.08 | 163.38 | 164.93 | 164.93 | -0.39% | 5,487,235 |
| Mar 10, 2026 | 165.50 | 167.00 | 160.83 | 165.58 | 165.58 | 0.29% | 6,846,981 |
| Mar 9, 2026 | 164.08 | 167.76 | 163.49 | 165.10 | 165.10 | 0.03% | 9,194,273 |
| Mar 6, 2026 | 162.32 | 165.36 | 161.31 | 165.05 | 165.05 | 1.16% | 7,202,500 |
| Mar 5, 2026 | 159.13 | 164.70 | 158.48 | 163.16 | 163.16 | 2.90% | 9,220,461 |
| Mar 4, 2026 | 156.06 | 160.30 | 154.75 | 158.56 | 158.56 | 1.58% | 9,541,859 |
| Mar 3, 2026 | 149.07 | 156.83 | 147.86 | 156.09 | 156.09 | 3.96% | 10,319,535 |
| Mar 2, 2026 | 147.90 | 151.86 | 146.01 | 150.15 | 150.15 | 0.83% | 8,281,324 |
| Feb 27, 2026 | 147.17 | 148.99 | 143.67 | 148.92 | 148.92 | -0.32% | 9,430,627 |
| Feb 26, 2026 | 146.91 | 151.29 | 144.81 | 149.40 | 149.40 | 3.15% | 12,124,941 |
| Feb 25, 2026 | 142.73 | 145.36 | 140.30 | 144.84 | 144.84 | 2.24% | 11,157,854 |
| Feb 24, 2026 | 142.93 | 147.52 | 139.57 | 141.67 | 141.67 | -1.71% | 23,692,183 |
| Feb 23, 2026 | 147.72 | 148.63 | 143.30 | 144.14 | 144.14 | -3.07% | 20,861,538 |
| Feb 20, 2026 | 150.36 | 158.17 | 148.40 | 148.70 | 148.70 | -1.52% | 25,857,844 |
| Feb 19, 2026 | 152.48 | 152.68 | 148.15 | 150.99 | 150.99 | -0.89% | 13,545,796 |
| Feb 18, 2026 | 149.55 | 155.28 | 147.15 | 152.35 | 152.35 | -6.82% | 26,756,814 |
| Feb 17, 2026 | 165.68 | 166.01 | 160.08 | 163.50 | 163.50 | -2.07% | 16,586,505 |
| Feb 13, 2026 | 165.03 | 170.49 | 163.10 | 166.95 | 166.95 | 2.54% | 12,576,988 |
| Feb 12, 2026 | 166.29 | 167.95 | 157.81 | 162.81 | 162.81 | -1.51% | 19,646,464 |
| 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 |