Palo Alto Networks, Inc. (PANW)
NASDAQ: PANW · Real-Time Price · USD
176.86
+1.46 (0.83%)
At close: Aug 13, 2025, 4:00 PM
177.31
+0.45 (0.25%)
After-hours: Aug 13, 2025, 7:59 PM EDT
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 180.15 | 180.39 | 175.78 | 176.86 | 176.86 | 0.83% | 11,907,083 |
| Aug 12, 2025 | 171.22 | 175.58 | 170.25 | 175.40 | 175.40 | 4.30% | 11,539,922 |
| Aug 11, 2025 | 167.20 | 170.90 | 166.21 | 168.17 | 168.17 | 0.66% | 10,219,730 |
| Aug 8, 2025 | 168.89 | 170.46 | 166.56 | 167.06 | 167.06 | -0.62% | 9,842,196 |
| Aug 7, 2025 | 173.50 | 173.50 | 165.21 | 168.10 | 168.10 | -2.77% | 14,553,490 |
| Aug 6, 2025 | 169.25 | 173.63 | 168.40 | 172.89 | 172.89 | 2.25% | 9,890,871 |
| Aug 5, 2025 | 171.50 | 171.68 | 168.18 | 169.09 | 169.09 | -1.12% | 8,645,701 |
| Aug 4, 2025 | 174.48 | 174.48 | 170.05 | 171.00 | 171.00 | -1.09% | 11,191,556 |
| Aug 1, 2025 | 173.13 | 176.03 | 168.36 | 172.88 | 172.88 | -0.41% | 16,242,929 |
| Jul 31, 2025 | 183.91 | 183.94 | 172.93 | 173.60 | 173.60 | -5.15% | 29,824,681 |
| Jul 30, 2025 | 180.27 | 186.12 | 176.56 | 183.03 | 183.03 | -5.58% | 42,277,248 |
| Jul 29, 2025 | 206.00 | 210.39 | 193.10 | 193.84 | 193.84 | -5.21% | 13,615,217 |
| Jul 28, 2025 | 203.77 | 204.95 | 202.51 | 204.50 | 204.50 | 0.61% | 2,134,717 |
| Jul 25, 2025 | 201.33 | 205.27 | 200.65 | 203.27 | 203.27 | 1.05% | 3,459,191 |
| Jul 24, 2025 | 199.00 | 201.45 | 198.43 | 201.16 | 201.16 | 0.97% | 2,887,811 |
| Jul 23, 2025 | 197.83 | 199.90 | 194.77 | 199.22 | 199.22 | 1.27% | 3,050,496 |
| Jul 22, 2025 | 199.89 | 201.43 | 196.31 | 196.73 | 196.73 | -1.58% | 3,658,253 |
| Jul 21, 2025 | 195.94 | 203.20 | 194.60 | 199.88 | 199.88 | 2.09% | 7,642,519 |
| Jul 18, 2025 | 197.12 | 197.44 | 194.78 | 195.78 | 195.78 | -0.25% | 2,978,902 |
| Jul 17, 2025 | 193.19 | 197.60 | 193.08 | 196.28 | 196.28 | 1.92% | 4,300,392 |
| Jul 16, 2025 | 192.95 | 193.88 | 190.70 | 192.59 | 192.59 | 0.18% | 3,119,577 |
| Jul 15, 2025 | 190.71 | 193.52 | 190.20 | 192.25 | 192.25 | 0.80% | 3,963,239 |
| Jul 14, 2025 | 186.88 | 191.44 | 186.00 | 190.72 | 190.72 | 1.78% | 5,050,218 |
| Jul 11, 2025 | 192.91 | 193.00 | 186.70 | 187.39 | 187.39 | -2.44% | 7,412,270 |
| Jul 10, 2025 | 204.03 | 205.00 | 191.17 | 192.07 | 192.07 | -6.79% | 9,248,970 |
| Jul 9, 2025 | 204.80 | 206.18 | 202.43 | 206.06 | 206.06 | 1.01% | 3,089,967 |
| Jul 8, 2025 | 202.00 | 204.51 | 200.69 | 203.99 | 203.99 | 1.28% | 3,411,426 |
| Jul 7, 2025 | 200.89 | 202.19 | 199.67 | 201.42 | 201.42 | -0.20% | 3,483,128 |
| Jul 3, 2025 | 197.86 | 202.98 | 197.86 | 201.82 | 201.82 | 2.46% | 2,561,725 |
| Jul 2, 2025 | 196.44 | 197.92 | 194.91 | 196.97 | 196.97 | -0.31% | 3,367,163 |
| Jul 1, 2025 | 203.97 | 204.35 | 195.08 | 197.58 | 197.58 | -3.45% | 6,840,597 |
| Jun 30, 2025 | 201.24 | 204.91 | 201.02 | 204.64 | 204.64 | 2.03% | 4,350,789 |
| Jun 27, 2025 | 202.34 | 203.26 | 198.75 | 200.57 | 200.57 | -0.87% | 5,346,395 |
| Jun 26, 2025 | 204.59 | 206.74 | 201.54 | 202.34 | 202.34 | -0.96% | 5,264,863 |
| Jun 25, 2025 | 202.80 | 204.81 | 202.48 | 204.30 | 204.30 | 1.29% | 3,242,332 |
| Jun 24, 2025 | 204.00 | 204.80 | 201.42 | 201.69 | 201.69 | -0.80% | 4,951,793 |
| Jun 23, 2025 | 199.56 | 203.87 | 196.00 | 203.32 | 203.32 | 2.05% | 4,478,798 |
| Jun 20, 2025 | 201.05 | 201.05 | 197.71 | 199.24 | 199.24 | -0.27% | 8,289,229 |
| Jun 18, 2025 | 202.29 | 202.89 | 198.88 | 199.78 | 199.78 | -1.12% | 3,324,502 |
| Jun 17, 2025 | 197.99 | 202.75 | 197.50 | 202.05 | 202.05 | 1.99% | 4,132,887 |
| Jun 16, 2025 | 196.85 | 199.74 | 196.85 | 198.11 | 198.11 | 0.94% | 4,137,994 |
| Jun 13, 2025 | 196.37 | 199.95 | 195.07 | 196.27 | 196.27 | -0.71% | 3,818,451 |
| Jun 12, 2025 | 194.57 | 199.40 | 194.31 | 197.67 | 197.67 | 1.69% | 4,159,496 |
| Jun 11, 2025 | 195.71 | 197.44 | 194.06 | 194.39 | 194.39 | -0.80% | 3,462,978 |
| Jun 10, 2025 | 195.65 | 197.04 | 193.60 | 195.95 | 195.95 | -0.19% | 2,971,944 |
| Jun 9, 2025 | 199.04 | 199.20 | 196.19 | 196.33 | 196.33 | -1.64% | 2,566,463 |
| Jun 6, 2025 | 199.00 | 200.88 | 198.20 | 199.60 | 199.60 | 1.26% | 3,306,209 |
| Jun 5, 2025 | 194.11 | 199.50 | 194.11 | 197.11 | 197.11 | 1.57% | 3,549,790 |
| Jun 4, 2025 | 195.22 | 197.25 | 193.47 | 194.07 | 194.07 | -1.55% | 3,360,595 |
| Jun 3, 2025 | 195.00 | 198.45 | 194.88 | 197.12 | 197.12 | 1.16% | 4,820,893 |