Palo Alto Networks, Inc. (BIT:1PANW)
Italy
· Delayed Price · Currency is EUR 173.00
+1.20 (0.70%)
At close: Sep 26, 2025
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 173.64 | 173.64 | 173.64 | 173.00 | 173.00 | 0.70% | 1 |
| Sep 25, 2025 | 170.20 | 172.74 | 169.96 | 171.80 | 171.80 | -0.64% | 37 |
| Sep 24, 2025 | 174.02 | 174.44 | 174.00 | 172.90 | 172.90 | -0.13% | 23 |
| Sep 23, 2025 | 175.80 | 175.80 | 173.12 | 173.12 | 173.12 | -1.43% | 271 |
| Sep 22, 2025 | 176.62 | 177.52 | 175.46 | 175.64 | 175.64 | 0.33% | 539 |
| Sep 19, 2025 | 175.92 | 176.30 | 174.60 | 175.06 | 175.06 | 0.37% | 196 |
| Sep 18, 2025 | 172.64 | 174.58 | 170.30 | 174.42 | 174.42 | 2.76% | 39 |
| Sep 17, 2025 | 169.92 | 169.92 | 169.92 | 169.74 | 169.74 | 0.25% | 4 |
| Sep 16, 2025 | 169.98 | 171.28 | 169.98 | 169.32 | 169.32 | -0.72% | 81 |
| Sep 15, 2025 | 168.28 | 170.00 | 167.08 | 170.54 | 170.54 | 0.85% | 46 |
| Sep 12, 2025 | 169.54 | 169.54 | 169.54 | 169.10 | 169.10 | -0.73% | 1 |
| Sep 11, 2025 | 168.54 | 170.70 | 168.54 | 170.34 | 170.34 | -0.63% | 163 |
| Sep 10, 2025 | 168.14 | 172.74 | 168.14 | 171.42 | 171.42 | 1.87% | 14 |
| Sep 9, 2025 | 168.28 | 168.28 | 168.28 | 168.28 | 168.28 | 0.32% | - |
| Sep 8, 2025 | 166.12 | 166.12 | 166.10 | 167.74 | 167.74 | 1.94% | 19 |
| Sep 5, 2025 | 165.32 | 165.32 | 163.86 | 164.54 | 164.54 | -0.25% | 54 |
| Sep 4, 2025 | 163.94 | 163.94 | 163.46 | 164.96 | 164.96 | 0.79% | 65 |
| Sep 3, 2025 | 163.88 | 163.88 | 163.10 | 163.66 | 163.66 | 0.47% | 34 |
| Sep 2, 2025 | 162.44 | 162.44 | 159.92 | 162.90 | 162.90 | 0.02% | 13 |
| Sep 1, 2025 | 161.44 | 163.12 | 161.44 | 162.86 | 162.86 | -0.04% | 33 |
| Aug 29, 2025 | 163.50 | 163.50 | 162.78 | 162.92 | 162.92 | 0.70% | 86 |
| Aug 28, 2025 | 164.24 | 164.24 | 160.68 | 161.78 | 161.78 | 0.47% | 9 |
| Aug 27, 2025 | 159.42 | 159.42 | 159.40 | 161.02 | 161.02 | 1.14% | 265 |
| Aug 26, 2025 | 159.52 | 159.52 | 159.52 | 159.20 | 159.20 | 0.87% | 20 |
| Aug 25, 2025 | 158.96 | 159.26 | 157.50 | 157.82 | 157.82 | -0.33% | 209 |
| Aug 22, 2025 | 157.80 | 157.80 | 157.80 | 158.34 | 158.34 | 1.77% | 10 |
| Aug 21, 2025 | 157.76 | 157.76 | 156.06 | 155.58 | 155.58 | -2.69% | 64 |
| Aug 20, 2025 | 154.68 | 158.34 | 154.68 | 159.88 | 159.88 | 1.20% | 57 |
| Aug 19, 2025 | 158.60 | 161.60 | 157.24 | 157.98 | 157.98 | 4.97% | 728 |
| Aug 18, 2025 | 154.50 | 158.10 | 150.40 | 150.50 | 150.50 | -0.20% | 765 |
| Aug 14, 2025 | 153.28 | 153.28 | 151.12 | 150.80 | 150.80 | -0.21% | 14 |
| Aug 13, 2025 | 154.06 | 157.34 | 151.00 | 151.12 | 151.12 | -2.10% | 103 |
| Aug 12, 2025 | 148.00 | 154.36 | 146.94 | 154.36 | 154.36 | 5.51% | 46 |
| Aug 11, 2025 | 144.16 | 148.98 | 144.16 | 146.30 | 146.30 | 1.55% | 392 |
| Aug 8, 2025 | 146.28 | 147.82 | 146.00 | 144.06 | 144.06 | 0.01% | 90 |
| Aug 7, 2025 | 147.74 | 148.30 | 144.50 | 144.04 | 144.04 | -1.80% | 77 |
| Aug 6, 2025 | 145.00 | 148.62 | 144.88 | 146.68 | 146.68 | -0.58% | 22 |
| Aug 5, 2025 | 150.46 | 150.56 | 146.74 | 147.54 | 147.54 | -0.15% | 96 |
| Aug 4, 2025 | 149.86 | 149.88 | 149.86 | 147.76 | 147.76 | -1.40% | 58 |
| Aug 1, 2025 | 150.64 | 154.34 | 145.04 | 149.86 | 149.86 | -1.43% | 187 |
| Jul 31, 2025 | 161.06 | 165.48 | 150.66 | 152.04 | 152.04 | -4.83% | 397 |
| Jul 30, 2025 | 157.94 | 160.90 | 155.00 | 159.76 | 159.76 | -10.39% | 326 |
| Jul 29, 2025 | 178.76 | 179.02 | 175.14 | 178.28 | 178.28 | 1.80% | 154 |
| Jul 28, 2025 | 174.74 | 174.74 | 174.74 | 175.12 | 175.12 | 0.38% | 30 |
| Jul 25, 2025 | 173.12 | 173.12 | 173.12 | 174.46 | 174.46 | 2.38% | 3 |
| Jul 24, 2025 | 171.44 | 171.44 | 171.44 | 170.40 | 170.40 | 0.96% | 4 |
| Jul 23, 2025 | 168.78 | 168.78 | 168.78 | 168.78 | 168.78 | 0.63% | - |
| Jul 22, 2025 | 169.06 | 169.06 | 169.06 | 167.72 | 167.72 | -2.31% | 35 |
| Jul 21, 2025 | 173.10 | 173.10 | 169.06 | 171.68 | 171.68 | 2.02% | 18 |
| Jul 18, 2025 | 168.28 | 168.28 | 168.28 | 168.28 | 168.28 | -0.54% | - |