Palo Alto Networks, Inc. (PANW)
NASDAQ: PANW · Real-Time Price · USD
193.50
+6.57 (3.51%)
At close: May 12, 2025, 4:00 PM
193.46
-0.04 (-0.02%)
After-hours: May 12, 2025, 7:52 PM EDT
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 191.62 | 193.67 | 189.52 | 193.50 | 193.50 | 3.51% | 4,543,655 |
| May 9, 2025 | 188.76 | 189.79 | 184.64 | 186.93 | 186.93 | -0.85% | 3,211,041 |
| May 8, 2025 | 187.69 | 188.98 | 184.35 | 188.53 | 188.53 | 0.21% | 3,677,239 |
| May 7, 2025 | 188.80 | 189.31 | 186.35 | 188.14 | 188.14 | -0.29% | 3,713,849 |
| May 6, 2025 | 186.80 | 190.27 | 186.02 | 188.69 | 188.69 | 0.30% | 3,031,903 |
| May 5, 2025 | 186.00 | 190.98 | 185.47 | 188.13 | 188.13 | 0.23% | 3,804,317 |
| May 2, 2025 | 190.00 | 191.70 | 187.27 | 187.70 | 187.70 | 0.77% | 3,842,206 |
| May 1, 2025 | 188.64 | 189.16 | 186.03 | 186.27 | 186.27 | -0.35% | 4,627,143 |
| Apr 30, 2025 | 184.98 | 187.63 | 182.37 | 186.93 | 186.93 | 0.15% | 6,163,155 |
| Apr 29, 2025 | 182.96 | 187.31 | 182.10 | 186.65 | 186.65 | 2.81% | 5,112,323 |
| Apr 28, 2025 | 178.62 | 182.20 | 178.09 | 181.54 | 181.54 | 1.43% | 3,551,869 |
| Apr 25, 2025 | 176.49 | 179.50 | 175.33 | 178.98 | 178.98 | 1.67% | 3,536,822 |
| Apr 24, 2025 | 169.35 | 176.45 | 169.07 | 176.04 | 176.04 | 4.59% | 4,023,389 |
| Apr 23, 2025 | 168.74 | 172.52 | 167.33 | 168.32 | 168.32 | 2.87% | 4,924,435 |
| Apr 22, 2025 | 162.46 | 165.36 | 160.27 | 163.63 | 163.63 | 2.24% | 4,005,327 |
| Apr 21, 2025 | 165.09 | 165.95 | 157.60 | 160.05 | 160.05 | -4.56% | 4,555,124 |
| Apr 17, 2025 | 171.14 | 171.37 | 167.13 | 167.69 | 167.69 | -1.22% | 4,784,631 |
| Apr 16, 2025 | 171.54 | 173.85 | 167.92 | 169.76 | 169.76 | -2.18% | 5,405,198 |
| Apr 15, 2025 | 170.50 | 174.94 | 169.98 | 173.55 | 173.55 | 2.10% | 4,147,466 |
| Apr 14, 2025 | 171.66 | 173.53 | 168.68 | 169.98 | 169.98 | 0.97% | 5,103,311 |
| Apr 11, 2025 | 164.74 | 168.84 | 161.45 | 168.34 | 168.34 | 0.04% | 6,302,298 |
| Apr 10, 2025 | 168.93 | 170.66 | 162.24 | 168.27 | 168.27 | -2.75% | 6,465,581 |
| Apr 9, 2025 | 151.63 | 174.11 | 151.63 | 173.02 | 173.02 | 13.43% | 10,513,474 |
| Apr 8, 2025 | 157.72 | 161.50 | 150.12 | 152.53 | 152.53 | 0.06% | 13,716,497 |
| Apr 7, 2025 | 147.57 | 159.59 | 144.15 | 152.44 | 152.44 | -0.74% | 9,837,943 |
| Apr 4, 2025 | 158.96 | 160.84 | 153.39 | 153.57 | 153.57 | -7.02% | 9,000,534 |
| Apr 3, 2025 | 165.43 | 168.69 | 163.19 | 165.17 | 165.17 | -4.63% | 7,365,360 |
| Apr 2, 2025 | 168.27 | 174.74 | 168.27 | 173.18 | 173.18 | 1.09% | 3,371,834 |
| Apr 1, 2025 | 168.52 | 171.89 | 166.83 | 171.31 | 171.31 | 0.39% | 4,037,250 |
| Mar 31, 2025 | 169.57 | 171.02 | 165.88 | 170.64 | 170.64 | -1.23% | 5,888,637 |
| Mar 28, 2025 | 173.91 | 174.89 | 170.77 | 172.76 | 172.76 | -0.96% | 6,249,862 |
| Mar 27, 2025 | 182.70 | 183.09 | 173.56 | 174.44 | 174.44 | -5.69% | 7,156,303 |
| Mar 26, 2025 | 189.67 | 191.00 | 184.73 | 184.96 | 184.96 | -2.63% | 3,412,915 |
| Mar 25, 2025 | 184.79 | 190.10 | 184.51 | 189.95 | 189.95 | 2.79% | 5,343,396 |
| Mar 24, 2025 | 186.00 | 186.49 | 183.86 | 184.79 | 184.79 | 1.35% | 3,758,128 |
| Mar 21, 2025 | 181.72 | 183.60 | 179.72 | 182.32 | 182.32 | -0.92% | 8,565,886 |
| Mar 20, 2025 | 185.59 | 188.85 | 183.83 | 184.01 | 184.01 | -1.88% | 4,394,960 |
| Mar 19, 2025 | 183.10 | 189.67 | 182.60 | 187.54 | 187.54 | 2.42% | 3,476,804 |
| Mar 18, 2025 | 182.95 | 184.35 | 180.94 | 183.10 | 183.10 | -1.03% | 2,791,036 |
| Mar 17, 2025 | 183.50 | 186.16 | 182.01 | 185.00 | 185.00 | 1.46% | 3,231,076 |
| Mar 14, 2025 | 178.87 | 183.05 | 178.49 | 182.34 | 182.34 | 3.41% | 3,563,630 |
| Mar 13, 2025 | 178.38 | 178.77 | 174.31 | 176.32 | 176.32 | -1.76% | 3,823,706 |
| Mar 12, 2025 | 183.64 | 184.16 | 178.00 | 179.48 | 179.48 | 0.31% | 4,472,826 |
| Mar 11, 2025 | 173.79 | 182.39 | 172.75 | 178.93 | 178.93 | 2.93% | 5,523,678 |
| Mar 10, 2025 | 177.60 | 177.74 | 172.62 | 173.83 | 173.83 | -3.92% | 6,215,566 |
| Mar 7, 2025 | 177.92 | 182.00 | 173.89 | 180.93 | 180.93 | 0.89% | 4,808,545 |
| Mar 6, 2025 | 180.30 | 184.13 | 178.54 | 179.33 | 179.33 | -2.69% | 4,292,597 |
| Mar 5, 2025 | 182.45 | 185.27 | 180.12 | 184.28 | 184.28 | -0.05% | 4,539,249 |
| Mar 4, 2025 | 182.29 | 186.59 | 178.90 | 184.38 | 184.38 | 0.38% | 5,197,425 |
| Mar 3, 2025 | 191.50 | 193.66 | 182.26 | 183.68 | 183.68 | -3.54% | 5,120,787 |