Palo Alto Networks Inc. (PANW)
NASDAQ: PANW
· Real-Time Price · USD
173.55
-3.31 (-1.87%)
At close: Aug 14, 2025, 3:59 PM
173.75
0.12%
After-hours: Aug 14, 2025, 07:59 PM EDT
PANW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 177.00 | 177.85 | 173.46 | 173.55 | n/a | -1.87% | 8,743,976 |
| 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 |
| Aug 7, 2025 | 173.50 | 173.50 | 165.21 | 168.10 | 168.10 | -2.77% | 14,553,500 |
| Aug 6, 2025 | 169.25 | 173.63 | 168.40 | 172.89 | 172.89 | 2.25% | 9,890,900 |
| 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% | 11,191,600 |
| 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% | 29,824,700 |
| 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% | 3,459,200 |
| 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% | 3,050,500 |
| Jul 22, 2025 | 199.89 | 201.43 | 196.31 | 196.73 | 196.73 | -1.58% | 3,658,300 |
| 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 |