Palo Alto Networks, Inc. (BIT:1PANW)
Italy
· Delayed Price · Currency is EUR 169.80
+2.50 (1.49%)
At close: Dec 5, 2025
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | 1.49% | - |
| Dec 4, 2025 | 165.44 | 166.26 | 165.44 | 167.30 | 167.30 | 1.43% | 99 |
| Dec 3, 2025 | 162.58 | 164.44 | 162.58 | 164.94 | 164.94 | 0.56% | 142 |
| Dec 2, 2025 | 163.00 | 163.00 | 163.00 | 164.02 | 164.02 | 1.46% | 3 |
| Dec 1, 2025 | 161.66 | 161.66 | 161.66 | 161.66 | 161.66 | -1.45% | - |
| Nov 28, 2025 | 161.00 | 162.00 | 161.00 | 164.04 | 164.04 | 2.29% | 91 |
| Nov 27, 2025 | 159.12 | 159.12 | 159.12 | 160.36 | 160.36 | 0.38% | 15 |
| Nov 26, 2025 | 159.76 | 159.76 | 159.76 | 159.76 | 159.76 | 0.04% | - |
| Nov 25, 2025 | 159.42 | 159.42 | 158.00 | 159.70 | 159.70 | -0.71% | 11 |
| Nov 24, 2025 | 160.30 | 160.30 | 160.30 | 160.84 | 160.84 | 1.72% | 12 |
| Nov 21, 2025 | 155.00 | 160.00 | 153.56 | 158.12 | 158.12 | -4.26% | 144 |
| Nov 20, 2025 | 167.68 | 169.54 | 165.16 | 165.16 | 165.16 | -5.06% | 94 |
| Nov 19, 2025 | 174.58 | 174.58 | 172.44 | 173.96 | 173.96 | -0.40% | 56 |
| Nov 18, 2025 | 175.02 | 175.02 | 173.98 | 174.66 | 174.66 | -1.02% | 131 |
| Nov 17, 2025 | 171.24 | 177.32 | 171.24 | 176.46 | 176.46 | -0.27% | 308 |
| Nov 14, 2025 | 173.34 | 176.92 | 173.34 | 176.94 | 176.94 | 0.01% | 32 |
| Nov 13, 2025 | 180.54 | 180.62 | 177.14 | 176.92 | 176.92 | -3.80% | 64 |
| Nov 12, 2025 | 185.04 | 185.42 | 185.04 | 183.90 | 183.90 | -1.45% | 34 |
| Nov 11, 2025 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | 0.83% | - |
| Nov 10, 2025 | 184.86 | 185.66 | 184.86 | 185.06 | 185.06 | 2.15% | 60 |
| Nov 7, 2025 | 182.00 | 182.00 | 182.00 | 181.16 | 181.16 | -0.20% | 60 |
| Nov 6, 2025 | 183.66 | 183.66 | 181.92 | 181.52 | 181.52 | -2.53% | 40 |
| Nov 5, 2025 | 187.30 | 187.80 | 187.30 | 186.24 | 186.24 | -0.63% | 157 |
| Nov 4, 2025 | 188.48 | 188.48 | 188.48 | 187.42 | 187.42 | -0.20% | 10 |
| Nov 3, 2025 | 192.50 | 192.50 | 189.84 | 187.80 | 187.80 | -1.07% | 35 |
| Oct 31, 2025 | 188.92 | 190.74 | 188.28 | 189.84 | 189.84 | -0.69% | 14 |
| Oct 30, 2025 | 187.78 | 191.16 | 187.78 | 191.16 | 191.16 | 2.06% | 107 |
| Oct 29, 2025 | 190.50 | 190.50 | 186.22 | 187.30 | 187.30 | -1.83% | 41 |
| Oct 28, 2025 | 190.26 | 190.72 | 189.54 | 190.80 | 190.80 | 1.50% | 18 |
| Oct 27, 2025 | 188.88 | 188.88 | 187.84 | 187.98 | 187.98 | 0.89% | 39 |
| Oct 24, 2025 | 186.14 | 186.14 | 186.14 | 186.32 | 186.32 | 0.42% | 4 |
| Oct 23, 2025 | 183.94 | 183.94 | 183.26 | 185.54 | 185.54 | 1.60% | 40 |
| Oct 22, 2025 | 182.34 | 182.62 | 182.34 | 182.62 | 182.62 | -0.74% | 59 |
| Oct 21, 2025 | 183.98 | 183.98 | 183.98 | 183.98 | 183.98 | 1.28% | - |
| Oct 20, 2025 | 181.38 | 182.00 | 181.38 | 181.66 | 181.66 | 2.85% | 33 |
| Oct 17, 2025 | 172.28 | 172.74 | 172.00 | 176.62 | 176.62 | -0.27% | 13 |
| Oct 16, 2025 | 177.34 | 179.48 | 177.34 | 177.10 | 177.10 | -1.89% | 58 |
| Oct 15, 2025 | 179.98 | 180.50 | 179.94 | 180.52 | 180.52 | 0.26% | 197 |
| Oct 14, 2025 | 182.86 | 182.86 | 179.12 | 180.06 | 180.06 | -2.00% | 66 |
| Oct 13, 2025 | 184.52 | 185.70 | 183.74 | 183.74 | 183.74 | 1.21% | 61 |
| Oct 10, 2025 | 186.82 | 187.38 | 181.24 | 181.54 | 181.54 | -2.88% | 160 |
| Oct 9, 2025 | 187.00 | 188.64 | 187.00 | 186.92 | 186.92 | 0.59% | 137 |
| Oct 8, 2025 | 181.82 | 185.28 | 181.82 | 185.82 | 185.82 | 3.06% | 127 |
| Oct 7, 2025 | 182.12 | 182.46 | 181.46 | 180.30 | 180.30 | -0.28% | 75 |
| Oct 6, 2025 | 177.50 | 180.80 | 177.50 | 180.80 | 180.80 | 1.54% | 67 |
| Oct 3, 2025 | 179.74 | 180.20 | 177.50 | 178.06 | 178.06 | 0.82% | 102 |
| Oct 2, 2025 | 175.42 | 176.80 | 175.34 | 176.62 | 176.62 | 1.56% | 25 |
| Oct 1, 2025 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | 0.21% | - |
| Sep 30, 2025 | 172.58 | 174.66 | 172.58 | 173.54 | 173.54 | 0.03% | 2 |
| Sep 29, 2025 | 174.24 | 174.24 | 172.68 | 173.48 | 173.48 | 0.28% | 122 |