Skip to main content
Palo Alto Networks, Inc. (BMV:PANW)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,597.00
+40.00 (1.12%)
At close: Dec 5, 2025

Palo Alto Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,545.503,557.003,545.503,557.003,557.000.93%277
Dec 3, 20253,435.003,550.003,435.003,524.203,524.200.69%232
Dec 2, 20253,500.003,500.003,500.003,500.003,500.001.89%84
Dec 1, 20253,400.003,469.993,400.003,435.003,435.00-1.29%613
Nov 28, 20253,460.003,485.003,460.003,479.983,479.982.20%791
Nov 26, 20253,418.003,418.003,390.003,405.003,405.00-0.15%115
Nov 25, 20253,362.003,410.003,362.003,410.003,410.000.29%364
Nov 24, 20253,470.003,470.003,400.003,400.003,400.000.44%213
Nov 21, 20253,352.003,405.003,352.003,385.003,385.00-0.63%115
Nov 20, 20253,611.003,611.003,385.003,406.523,406.52-7.28%1,656
Nov 19, 20253,670.003,695.003,670.003,674.003,674.00-2.31%820
Nov 14, 20253,620.003,788.003,620.003,761.003,761.002.95%780
Nov 13, 20253,800.003,800.003,622.603,653.303,653.30-5.52%566
Nov 12, 20253,914.003,914.003,866.803,866.803,866.80-0.64%1,622
Nov 11, 20253,968.003,985.003,891.813,891.813,891.81-1.52%238
Nov 10, 20253,925.003,952.003,925.003,952.003,952.002.25%59
Nov 7, 20253,800.003,881.003,800.003,865.003,865.00-0.69%2,358
Nov 6, 20253,900.003,900.003,891.003,892.003,892.00-2.77%209
Nov 4, 20254,040.004,040.003,986.004,003.004,003.00-0.76%380
Nov 3, 20254,033.814,033.814,033.814,033.814,033.81-0.45%33
Oct 31, 20254,052.004,052.004,052.004,052.004,052.000.34%21
Oct 30, 20254,094.254,116.004,038.404,038.404,038.400.58%1,100
Oct 29, 20253,985.004,025.003,985.004,015.004,015.000.75%650
Oct 28, 20254,055.004,100.003,985.223,985.223,985.22-1.36%176
Oct 27, 20254,046.194,046.194,020.004,040.004,040.000.50%648
Oct 24, 20253,974.754,020.003,970.004,020.004,020.001.45%1,122
Oct 23, 20253,962.503,962.503,962.503,962.503,962.500.96%1,000
Oct 22, 20253,890.003,925.003,890.003,925.003,925.000.50%65
Oct 21, 20253,905.503,905.503,905.503,905.503,905.50-11
Oct 20, 20253,893.503,905.503,885.583,905.503,905.502.78%850
Oct 17, 20253,800.003,800.003,800.003,800.003,800.001.19%371
Oct 16, 20253,903.993,903.993,755.303,755.303,755.301.09%11,520
Oct 15, 20253,851.163,855.003,714.713,714.713,714.71-0.94%2,853
Oct 14, 20253,870.003,870.033,750.003,750.003,750.00-4.21%1,187
Oct 13, 20253,916.003,916.003,915.003,915.003,915.001.16%166
Oct 10, 20253,967.003,967.003,870.003,870.003,870.00-2.44%2,266
Oct 9, 20253,980.003,980.003,962.503,966.803,966.80-0.64%136
Oct 8, 20253,977.003,993.003,960.003,992.233,992.233.69%2,639
Oct 7, 20253,903.003,903.003,850.003,850.003,850.00-1.33%674
Oct 6, 20253,900.003,915.003,873.633,902.003,902.002.41%1,114
Oct 3, 20253,845.003,845.003,810.003,810.003,810.00-0.50%3,255
Oct 2, 20253,816.003,829.003,816.003,829.003,829.001.03%1,378
Oct 1, 20253,740.003,790.003,710.003,790.003,790.001.39%1,031
Sep 30, 20253,706.003,737.983,696.003,737.983,737.98-0.30%593
Sep 29, 20253,725.223,751.113,725.223,749.333,749.330.92%1,528
Sep 26, 20253,696.893,720.003,696.893,715.003,715.000.95%1,051
Sep 25, 20253,730.003,741.443,673.003,680.113,680.11-0.50%1,768
Sep 24, 20253,770.003,770.003,695.003,698.603,698.60-0.41%205
Sep 23, 20253,746.003,751.503,714.003,714.003,714.00-2.72%10,463
Sep 22, 20253,803.503,818.003,803.503,818.003,818.00-0.05%346