Palo Alto Networks Inc. (PANW)
NASDAQ: PANW
· Real-Time Price · USD
194.46
2.11 (1.10%)
At close: Sep 05, 2025, 3:59 PM
193.80
-0.34%
After-hours: Sep 05, 2025, 07:57 PM EDT
PANW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 193.60 | 196.34 | 191.85 | 194.46 | n/a | 1.10% | 5,388,249 |
| Sep 4, 2025 | 191.53 | 194.48 | 188.75 | 192.35 | 192.35 | 0.43% | 5,996,127 |
| Sep 3, 2025 | 188.95 | 192.35 | 188.05 | 191.53 | 191.53 | 0.53% | 5,482,600 |
| Sep 2, 2025 | 187.26 | 191.59 | 186.35 | 190.52 | 190.52 | 0.00% | 7,066,900 |
| Aug 29, 2025 | 191.37 | 192.79 | 190.03 | 190.52 | 190.52 | -0.26% | 5,195,200 |
| Aug 28, 2025 | 187.44 | 191.57 | 187.20 | 191.02 | 191.02 | 1.82% | 6,031,842 |
| Aug 27, 2025 | 185.00 | 188.21 | 184.69 | 187.61 | 187.61 | 1.83% | 5,990,604 |
| Aug 26, 2025 | 184.22 | 186.66 | 183.99 | 184.23 | 184.23 | -0.17% | 8,319,130 |
| Aug 25, 2025 | 185.18 | 186.07 | 181.91 | 184.55 | 184.55 | -0.72% | 5,801,233 |
| Aug 22, 2025 | 183.65 | 187.11 | 182.94 | 185.88 | 185.88 | 1.40% | 6,861,721 |
| Aug 21, 2025 | 184.12 | 184.35 | 180.02 | 183.32 | 183.32 | -0.60% | 8,181,331 |
| Aug 20, 2025 | 181.93 | 187.65 | 181.47 | 184.43 | 184.43 | 1.58% | 13,637,507 |
| Aug 19, 2025 | 187.81 | 189.00 | 180.71 | 181.56 | 181.56 | 3.06% | 27,834,500 |
| Aug 18, 2025 | 178.06 | 178.19 | 174.69 | 176.17 | 176.17 | -0.52% | 17,895,500 |
| Aug 15, 2025 | 174.36 | 177.36 | 173.50 | 177.09 | 177.09 | 2.04% | 9,548,600 |
| Aug 14, 2025 | 177.00 | 177.85 | 173.46 | 173.55 | 173.55 | -1.87% | 8,784,615 |
| Aug 13, 2025 | 180.15 | 180.39 | 175.78 | 176.86 | 176.86 | 0.83% | 11,947,500 |
| 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% | 9,842,200 |