Skip to main content
Palo Alto Networks, Inc. (PANW)
NASDAQ: PANW · Real-Time Price · USD
304.20
+11.11 (3.79%)
At close: Jun 26, 2026, 4:00 PM EDT
302.80
-1.40 (-0.46%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Palo Alto Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026295.15306.24290.00304.20304.203.79%8,120,922
Jun 25, 2026289.01295.54285.27293.09293.092.74%8,899,710
Jun 24, 2026289.62291.00284.28285.26285.26-1.94%4,819,650
Jun 23, 2026285.72292.14282.52290.92290.921.58%5,394,930
Jun 22, 2026287.99295.75284.26286.40286.40-0.48%5,846,472
Jun 18, 2026285.60288.88276.46287.78287.782.00%12,193,835
Jun 17, 2026279.46284.32276.71282.13282.130.80%5,713,782
Jun 16, 2026283.20283.64275.06279.90279.90-1.63%5,017,093
Jun 15, 2026280.55285.12274.33284.54284.541.76%7,394,061
Jun 12, 2026276.94281.98271.49279.62279.620.03%6,774,241
Jun 11, 2026261.00279.95258.10279.53279.536.20%9,672,353
Jun 10, 2026258.81266.72254.43263.22263.221.04%6,495,469
Jun 9, 2026265.30266.44251.15260.52260.52-2.18%7,662,884
Jun 8, 2026269.63273.05264.42266.33266.33-2.10%7,009,759
Jun 5, 2026278.99280.64269.40272.05272.05-2.58%7,795,476
Jun 4, 2026269.86280.72269.00279.25279.25-0.42%9,832,316
Jun 3, 2026285.00288.00275.85280.43280.43-5.64%14,716,915
Jun 2, 2026287.46299.33287.27297.18297.18-1.10%20,783,728
Jun 1, 2026285.43302.95283.80300.48300.486.67%13,714,483
May 29, 2026256.32283.71256.01281.69281.699.28%14,998,907
May 28, 2026249.23259.00248.41257.77257.773.74%5,668,909
May 27, 2026245.62251.64243.04248.47248.47-3.22%8,320,886
May 26, 2026258.17259.84250.77256.75256.75-1.47%7,172,823
May 22, 2026251.12261.41249.50260.58260.583.03%6,629,104
May 21, 2026241.34253.10241.00252.92252.922.54%6,323,606
May 20, 2026236.21250.00235.26246.66246.662.72%8,698,919
May 19, 2026246.96248.60239.69240.13240.13-3.00%11,030,247
May 18, 2026238.91248.85235.81247.55247.551.94%8,734,865
May 15, 2026237.83245.80230.26242.83242.831.94%11,551,015
May 14, 2026227.55239.15225.38238.21238.214.57%10,346,650
May 13, 2026213.04228.85210.77227.79227.795.65%9,337,732
May 12, 2026213.64216.16210.77215.60215.600.91%8,295,243
May 11, 2026207.79214.30205.65213.66213.662.78%9,404,301
May 8, 2026194.85208.09193.43207.88207.885.78%11,641,798
May 7, 2026190.77199.09190.77196.53196.537.00%10,556,602
May 6, 2026180.44184.98179.19183.68183.68-0.16%5,595,572
May 5, 2026186.00186.24180.52183.98183.98-0.31%5,150,740
May 4, 2026181.64187.27180.95184.56184.561.92%4,891,118
May 1, 2026182.00183.04177.41181.08181.080.98%4,972,074
Apr 30, 2026180.85180.85173.11179.32179.32-1.22%5,771,507
Apr 29, 2026179.60182.25177.80181.54181.540.30%4,157,408
Apr 28, 2026184.11186.00180.74180.99180.99-1.04%6,451,941
Apr 27, 2026176.86184.02176.50182.90182.902.44%7,893,753
Apr 24, 2026174.00179.10173.22178.54178.543.08%5,887,572
Apr 23, 2026173.37175.49169.60173.21173.21-4.41%6,965,193
Apr 22, 2026175.50181.52175.15181.20181.203.57%5,903,222
Apr 21, 2026170.40177.63169.59174.96174.963.18%5,856,290
Apr 20, 2026167.01170.54165.20169.56169.561.02%4,859,707
Apr 17, 2026170.48170.62166.70167.85167.850.53%7,037,338
Apr 16, 2026168.60170.25165.00166.97166.971.74%7,222,371
Apr 15, 2026164.49165.23161.69164.11164.111.56%7,416,216
Apr 14, 2026163.37165.64158.83161.59161.59-0.57%7,415,632
Apr 13, 2026155.58162.80154.84162.51162.514.35%8,545,573
Apr 10, 2026167.60167.60151.28155.73155.73-6.74%15,592,662
Apr 9, 2026174.14174.98164.30166.99166.99-3.91%10,583,735
Apr 8, 2026173.90179.27171.63173.78173.782.30%12,257,373
Apr 7, 2026161.58170.98160.25169.87169.874.89%8,671,274
Apr 6, 2026163.37164.08159.67161.95161.95-0.77%4,814,834
Apr 2, 2026159.90163.31157.51163.21163.211.58%4,354,267
Apr 1, 2026161.45161.80157.30160.67160.670.22%7,643,219
Mar 31, 2026155.03161.12155.03160.32160.323.87%7,751,550
Mar 30, 2026151.95159.16151.47154.35154.354.99%12,198,800
Mar 27, 2026147.55149.37143.50147.02147.02-5.97%11,431,350
Mar 26, 2026152.24159.39152.20156.36156.362.05%6,081,967
Mar 25, 2026159.70160.31152.79153.22153.22-2.54%6,349,987
Mar 24, 2026162.09162.80156.14157.21157.21-4.17%7,143,081
Mar 23, 2026164.43166.35162.46164.05164.050.68%7,218,791
Mar 20, 2026169.19169.19161.89162.95162.95-4.00%16,455,409
Mar 19, 2026168.86171.70168.00169.74169.740.49%6,558,167
Mar 18, 2026168.05171.81167.50168.91168.91-0.17%5,789,554
Mar 17, 2026167.90172.03167.55169.19169.191.04%5,520,394
Mar 16, 2026167.74168.28166.15167.45167.450.26%5,985,123
Mar 13, 2026168.90171.17165.80167.02167.02-0.66%6,258,637
Mar 12, 2026166.28168.74165.43168.12168.121.93%7,961,542
Mar 11, 2026166.65169.08163.38164.93164.93-0.39%5,487,235
Mar 10, 2026165.50167.00160.83165.58165.580.29%6,846,981
Mar 9, 2026164.08167.76163.49165.10165.100.03%9,194,273
Mar 6, 2026162.32165.36161.31165.05165.051.16%7,202,500
Mar 5, 2026159.13164.70158.48163.16163.162.90%9,220,461
Mar 4, 2026156.06160.30154.75158.56158.561.58%9,541,859
Mar 3, 2026149.07156.83147.86156.09156.093.96%10,319,535
Mar 2, 2026147.90151.86146.01150.15150.150.83%8,281,324
Feb 27, 2026147.17148.99143.67148.92148.92-0.32%9,430,627
Feb 26, 2026146.91151.29144.81149.40149.403.15%12,124,941
Feb 25, 2026142.73145.36140.30144.84144.842.24%11,157,854
Feb 24, 2026142.93147.52139.57141.67141.67-1.71%23,692,183
Feb 23, 2026147.72148.63143.30144.14144.14-3.07%20,861,538
Feb 20, 2026150.36158.17148.40148.70148.70-1.52%25,857,844
Feb 19, 2026152.48152.68148.15150.99150.99-0.89%13,545,796
Feb 18, 2026149.55155.28147.15152.35152.35-6.82%26,756,814
Feb 17, 2026165.68166.01160.08163.50163.50-2.07%16,586,505
Feb 13, 2026165.03170.49163.10166.95166.952.54%12,576,988
Feb 12, 2026166.29167.95157.81162.81162.81-1.51%19,646,464
Feb 11, 2026167.20168.28163.49165.30165.30-0.13%43,667,315
Feb 10, 2026166.39168.28164.30165.51165.51-0.30%30,141,622
Feb 9, 2026159.80166.75156.37166.00166.004.19%20,917,735
Feb 6, 2026157.61159.55151.71159.32159.322.94%9,902,493
Feb 5, 2026163.68166.19154.05154.77154.77-7.17%12,780,496
Feb 4, 2026164.87167.56159.44166.72166.720.29%10,470,840
Feb 3, 2026174.12174.55163.33166.24166.24-5.23%9,945,882