Palo Alto Networks Inc.

172.68
-1.76 (-1.01%)
At close: Mar 28, 2025, 3:59 PM
172.30
-0.22%
After-hours: Mar 28, 2025, 07:59 PM EDT

Palo Alto Networks Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 173.91 174.89 170.77 172.76 -1.68 -0.96% 6,205,935
Mar 27, 2025 182.70 183.09 173.56 174.44 -10.52 -5.69% 7,156,303
Mar 26, 2025 189.67 191.00 184.73 184.96 -4.99 -2.63% 3,412,915
Mar 25, 2025 184.79 190.10 184.51 189.95 5.16 2.79% 5,343,400
Mar 24, 2025 186.00 186.49 183.86 184.79 2.47 1.35% 3,758,128
Mar 21, 2025 181.72 183.60 179.72 182.32 -1.69 -0.92% 8,565,900
Mar 20, 2025 185.59 188.85 183.83 184.01 -3.53 -1.88% 4,395,000
Mar 19, 2025 183.10 189.67 182.60 187.54 4.44 2.42% 3,476,804
Mar 18, 2025 182.95 184.35 180.94 183.10 -1.90 -1.03% 2,791,036
Mar 17, 2025 183.50 186.16 182.01 185.00 2.66 1.46% 3,231,100
Mar 14, 2025 178.87 183.05 178.49 182.34 6.02 3.41% 3,563,630
Mar 13, 2025 178.38 178.77 174.31 176.32 -3.16 -1.76% 3,823,706
Mar 12, 2025 183.64 184.16 178.00 179.48 0.55 0.31% 4,472,826
Mar 11, 2025 173.79 182.39 172.75 178.93 5.10 2.93% 5,523,700
Mar 10, 2025 177.60 177.74 172.62 173.83 -7.10 -3.92% 6,307,400
Mar 7, 2025 177.92 182.00 173.89 180.93 1.60 0.89% 4,808,545
Mar 6, 2025 180.30 184.13 178.54 179.33 -4.95 -2.69% 4,292,600
Mar 5, 2025 182.45 185.27 180.12 184.28 -0.10 -0.05% 4,539,249
Mar 4, 2025 182.29 186.59 178.90 184.38 0.70 0.38% 5,197,425
Mar 3, 2025 191.50 193.66 182.26 183.68 -6.75 -3.54% 5,120,800
Feb 28, 2025 187.89 191.01 187.39 190.43 2.93 1.56% 5,190,538
Feb 27, 2025 191.38 193.40 186.70 187.50 -2.05 -1.08% 4,714,100
Feb 26, 2025 189.37 192.31 188.45 189.55 1.54 0.82% 2,646,000
Feb 25, 2025 189.29 189.74 184.65 188.01 -2.38 -1.25% 5,474,849
Feb 24, 2025 191.65 193.00 188.00 190.39 -0.64 -0.34% 4,142,300
Feb 21, 2025 199.12 199.26 190.26 191.03 -7.78 -3.91% 5,457,100
Feb 20, 2025 203.83 203.97 194.83 198.81 -6.38 -3.11% 5,878,700
Feb 19, 2025 208.19 208.39 202.77 205.19 -3.09 -1.48% 5,626,807
Feb 18, 2025 197.70 208.35 197.70 208.28 8.25 4.12% 9,069,304
Feb 14, 2025 192.00 201.33 188.75 200.03 -1.85 -0.92% 13,989,015
Feb 13, 2025 199.16 202.41 195.35 201.88 5.15 2.62% 13,223,000
Feb 12, 2025 194.00 197.33 191.82 196.73 1.24 0.63% 4,172,500
Feb 11, 2025 198.15 199.18 194.40 195.49 -0.91 -0.46% 5,664,800
Feb 10, 2025 196.50 198.74 195.50 196.40 2.46 1.27% 5,113,200
Feb 7, 2025 191.23 197.66 191.00 193.94 6.57 3.51% 6,345,800
Feb 6, 2025 187.71 188.97 186.38 187.37 0.52 0.28% 3,634,148
Feb 5, 2025 183.94 187.11 183.05 186.85 3.45 1.88% 3,823,501
Feb 4, 2025 181.31 184.90 180.93 183.40 0.61 0.33% 5,554,023
Feb 3, 2025 181.56 184.24 180.12 182.79 -1.63 -0.88% 6,448,305
Jan 31, 2025 188.83 189.16 184.37 184.42 -3.00 -1.60% 4,833,500
Jan 30, 2025 186.04 189.14 185.65 187.42 2.00 1.08% 4,451,200
Jan 29, 2025 192.94 193.01 185.06 185.42 -7.52 -3.90% 6,847,800
Jan 28, 2025 188.66 197.74 186.57 192.94 3.64 1.92% 8,753,534
Jan 27, 2025 185.09 192.43 183.56 189.30 1.60 0.85% 6,113,141
Jan 24, 2025 187.83 190.93 186.87 187.70 0.38 0.20% 3,093,900
Jan 23, 2025 187.02 187.75 185.04 187.32 -0.38 -0.20% 5,490,939
Jan 22, 2025 185.28 188.97 182.57 187.70 4.19 2.28% 5,517,923
Jan 21, 2025 181.09 186.15 180.53 183.51 6.40 3.61% 6,421,700
Jan 17, 2025 181.12 181.35 177.00 177.11 -0.06 -0.03% 5,500,400
Jan 16, 2025 176.00 178.95 173.58 177.17 2.98 1.71% 6,635,602