Palo Alto Networks, Inc.PANWNASDAQ
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/20/2026 | $169.19 | $169.19 | $161.89 | $162.95 | 15.07M |
| 3/19/2026 | $168.86 | $171.70 | $168.00 | $169.74 | 6.56M |
| 3/18/2026 | $168.05 | $171.81 | $167.50 | $168.91 | 5.79M |
| 3/17/2026 | $167.90 | $172.03 | $167.55 | $169.19 | 5.52M |
| 3/16/2026 | $167.74 | $168.28 | $166.15 | $167.45 | 5.99M |
| 3/13/2026 | $168.90 | $171.17 | $165.80 | $167.02 | 6.26M |
| 3/12/2026 | $166.28 | $168.74 | $165.43 | $168.12 | 7.96M |
| 3/11/2026 | $166.65 | $169.08 | $163.38 | $164.93 | 5.49M |
| 3/10/2026 | $165.50 | $167.00 | $160.83 | $165.58 | 6.85M |
| 3/9/2026 | $164.08 | $167.76 | $163.49 | $165.10 | 9.19M |
| 3/6/2026 | $162.32 | $165.36 | $161.31 | $165.05 | 7.20M |
| 3/5/2026 | $159.13 | $164.70 | $158.48 | $163.16 | 9.22M |
| 3/4/2026 | $156.06 | $160.29 | $154.75 | $158.56 | 9.54M |
| 3/3/2026 | $149.07 | $156.83 | $147.86 | $156.09 | 10.32M |
| 3/2/2026 | $147.90 | $151.86 | $146.01 | $150.15 | 8.28M |
| 2/27/2026 | $147.17 | $148.99 | $143.67 | $148.92 | 9.43M |
| 2/26/2026 | $146.91 | $151.29 | $144.81 | $149.40 | 12.12M |
| 2/25/2026 | $142.73 | $145.36 | $140.30 | $144.84 | 11.16M |
| 2/24/2026 | $142.93 | $147.52 | $139.57 | $141.67 | 23.69M |
| 2/23/2026 | $147.72 | $148.63 | $143.30 | $144.14 | 20.86M |
| 2/20/2026 | $150.35 | $158.17 | $148.40 | $148.70 | 25.86M |
| 2/19/2026 | $152.48 | $152.68 | $148.15 | $150.99 | 13.55M |
| 2/18/2026 | $149.55 | $155.28 | $147.15 | $152.35 | 26.76M |
| 2/17/2026 | $165.68 | $166.01 | $160.08 | $163.50 | 16.59M |
| 2/13/2026 | $165.03 | $170.49 | $163.10 | $166.95 | 12.58M |
| 2/12/2026 | $166.29 | $167.95 | $157.81 | $162.81 | 19.65M |
| 2/11/2026 | $167.20 | $168.28 | $163.49 | $165.30 | 43.67M |
| 2/10/2026 | $166.39 | $168.28 | $164.30 | $165.51 | 30.14M |
| 2/9/2026 | $159.79 | $166.75 | $156.37 | $166.00 | 20.92M |
| 2/6/2026 | $157.61 | $159.54 | $151.71 | $159.32 | 9.90M |
| 2/5/2026 | $163.68 | $166.19 | $154.05 | $154.77 | 12.78M |
| 2/4/2026 | $164.87 | $167.56 | $159.44 | $166.72 | 10.47M |
| 2/3/2026 | $174.12 | $174.55 | $163.33 | $166.24 | 9.95M |
| 2/2/2026 | $177.45 | $177.73 | $173.80 | $175.42 | 4.98M |
| 1/30/2026 | $174.72 | $178.10 | $172.99 | $176.97 | 7.63M |
| 1/29/2026 | $181.08 | $182.21 | $171.25 | $176.20 | 12.93M |
| 1/28/2026 | $184.53 | $186.68 | $183.35 | $183.74 | 4.16M |
| 1/27/2026 | $187.38 | $189.39 | $182.53 | $183.50 | 5.54M |
| 1/26/2026 | $181.37 | $185.62 | $180.69 | $184.22 | 5.36M |
| 1/23/2026 | $183.06 | $184.72 | $179.70 | $180.18 | 5.79M |
| 1/22/2026 | $182.48 | $183.10 | $180.78 | $182.27 | 7.02M |
| 1/21/2026 | $184.46 | $185.08 | $178.78 | $181.47 | 6.30M |
| 1/20/2026 | $184.24 | $188.52 | $182.27 | $184.06 | 7.29M |
| 1/16/2026 | $187.63 | $189.50 | $184.68 | $187.66 | 7.05M |
| 1/15/2026 | $190.66 | $194.07 | $186.55 | $187.73 | 6.53M |
| 1/14/2026 | $190.71 | $192.59 | $187.95 | $190.93 | 5.66M |
| 1/13/2026 | $188.00 | $193.20 | $187.99 | $190.85 | 5.42M |
| 1/12/2026 | $188.34 | $189.75 | $187.29 | $188.88 | 4.28M |
| 1/9/2026 | $191.93 | $192.42 | $187.32 | $189.02 | 5.31M |
| 1/8/2026 | $193.69 | $193.89 | $189.05 | $190.80 | 6.45M |
| 1/7/2026 | $188.09 | $196.19 | $187.77 | $193.90 | 7.61M |
| 1/6/2026 | $181.73 | $186.05 | $181.45 | $185.86 | 5.96M |
| 1/5/2026 | $183.00 | $185.84 | $181.01 | $182.12 | 6.58M |
| 1/2/2026 | $184.81 | $184.81 | $177.23 | $179.37 | 6.91M |
| 12/31/2025 | $186.70 | $186.86 | $184.10 | $184.20 | 3.25M |
| 12/30/2025 | $186.25 | $187.75 | $185.90 | $186.85 | 2.85M |
| 12/29/2025 | $188.13 | $189.03 | $186.21 | $186.85 | 2.66M |
| 12/26/2025 | $187.34 | $188.58 | $186.51 | $188.45 | 2.53M |
| 12/24/2025 | $187.43 | $187.84 | $184.79 | $187.22 | 1.83M |
| 12/23/2025 | $189.07 | $189.72 | $187.29 | $188.12 | 3.37M |
| 12/22/2025 | $188.49 | $190.52 | $186.65 | $189.49 | 4.98M |