PANW
NASDAQAfter HoursPalo Alto Networks, Inc.
$187.09
+$1.21 (+0.65%)
As of 10:31 AM
Open
$185.06
High
$188.33
Low
$184.63
Prev Close
$185.88
52W High
$223.61
52W Low
$144.15
Volume
5.44M
Mkt Cap
$125.12B
Palo Alto Networks, Inc.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $185.10 | $188.33 | $184.64 | $187.09 | 5.44M |
| 12/15/2025 | $191.34 | $191.34 | $185.71 | $185.88 | 6.66M |
| 12/12/2025 | $191.06 | $193.66 | $188.55 | $191.69 | 5.35M |
| 12/11/2025 | $191.38 | $192.84 | $188.50 | $190.36 | 5.78M |
| 12/10/2025 | $194.46 | $195.00 | $192.11 | $192.96 | 4.72M |
| 12/9/2025 | $195.02 | $196.66 | $194.20 | $195.00 | 3.19M |
| 12/8/2025 | $199.37 | $199.90 | $193.69 | $195.35 | 4.43M |
| 12/5/2025 | $195.64 | $199.74 | $195.00 | $198.84 | 4.61M |
| 12/4/2025 | $194.06 | $196.00 | $192.43 | $195.68 | 4.16M |
| 12/3/2025 | $190.08 | $194.00 | $186.77 | $193.63 | 5.49M |
| 12/2/2025 | $189.49 | $192.08 | $188.15 | $189.88 | 5.87M |
| 12/1/2025 | $189.54 | $189.87 | $185.62 | $187.73 | 6.69M |
| 11/28/2025 | $187.23 | $190.92 | $186.95 | $190.13 | 4.81M |
| 11/26/2025 | $187.15 | $187.15 | $183.83 | $185.35 | 5.92M |
| 11/25/2025 | $183.53 | $186.69 | $181.16 | $186.27 | 6.04M |
| 11/24/2025 | $185.42 | $186.58 | $181.92 | $183.89 | 16.21M |
| 11/21/2025 | $185.01 | $186.75 | $180.05 | $182.90 | 8.20M |
| 11/20/2025 | $198.13 | $199.69 | $183.20 | $185.07 | 16.08M |
| 11/19/2025 | $199.36 | $202.60 | $199.24 | $199.90 | 7.53M |
| 11/18/2025 | $202.50 | $203.99 | $199.81 | $201.00 | 5.37M |
| 11/17/2025 | $205.00 | $207.19 | $202.16 | $202.90 | 4.86M |
| 11/14/2025 | $201.99 | $206.93 | $198.40 | $205.25 | 5.37M |
| 11/13/2025 | $209.80 | $211.99 | $203.18 | $204.77 | 5.36M |
| 11/12/2025 | $218.14 | $220.03 | $209.72 | $210.04 | 4.54M |
| 11/11/2025 | $216.94 | $218.75 | $215.79 | $218.27 | 3.58M |
| 11/10/2025 | $214.22 | $216.82 | $212.72 | $216.54 | 4.92M |
| 11/7/2025 | $208.23 | $212.64 | $207.83 | $212.29 | 5.05M |
| 11/6/2025 | $209.87 | $213.41 | $207.35 | $211.37 | 5.44M |
| 11/5/2025 | $215.20 | $215.60 | $212.42 | $213.18 | 4.31M |
| 11/4/2025 | $215.72 | $218.00 | $212.35 | $214.52 | 6.36M |
| 11/3/2025 | $219.97 | $220.47 | $215.33 | $219.23 | 5.01M |
| 10/31/2025 | $219.94 | $221.17 | $217.75 | $220.24 | 3.96M |
| 10/30/2025 | $217.54 | $221.27 | $216.61 | $218.27 | 3.76M |
| 10/29/2025 | $219.31 | $219.81 | $216.00 | $217.16 | 4.61M |
| 10/28/2025 | $221.18 | $223.61 | $219.68 | $221.38 | 4.61M |
| 10/27/2025 | $219.79 | $221.09 | $218.00 | $220.29 | 5.44M |
| 10/24/2025 | $217.00 | $218.23 | $215.87 | $217.11 | 3.44M |
| 10/23/2025 | $212.05 | $216.51 | $211.62 | $215.02 | 4.00M |
| 10/22/2025 | $214.00 | $215.17 | $210.99 | $212.42 | 4.59M |
| 10/21/2025 | $212.04 | $215.09 | $211.19 | $214.40 | 3.84M |
| 10/20/2025 | $209.56 | $212.61 | $209.53 | $211.82 | 4.09M |
| 10/17/2025 | $204.09 | $208.98 | $203.62 | $207.89 | 4.63M |
| 10/16/2025 | $208.00 | $210.44 | $204.63 | $205.51 | 3.68M |
| 10/15/2025 | $208.08 | $210.60 | $203.38 | $206.70 | 4.99M |
| 10/14/2025 | $209.77 | $210.80 | $206.70 | $207.56 | 4.38M |
| 10/13/2025 | $213.42 | $214.72 | $211.69 | $213.28 | 4.45M |
| 10/10/2025 | $216.00 | $217.29 | $208.31 | $208.55 | 5.43M |
| 10/9/2025 | $217.00 | $217.75 | $214.19 | $215.17 | 4.55M |
| 10/8/2025 | $212.60 | $217.94 | $212.26 | $217.79 | 5.12M |
| 10/7/2025 | $213.23 | $214.02 | $208.32 | $211.04 | 4.98M |
| 10/6/2025 | $209.37 | $213.85 | $209.13 | $212.58 | 7.29M |
| 10/3/2025 | $210.10 | $212.10 | $206.90 | $207.19 | 4.96M |
| 10/2/2025 | $208.49 | $209.90 | $205.44 | $209.30 | 4.95M |
| 10/1/2025 | $202.16 | $207.19 | $200.88 | $206.80 | 5.62M |
| 9/30/2025 | $203.62 | $206.07 | $201.92 | $203.62 | 4.40M |
| 9/29/2025 | $203.00 | $204.74 | $202.60 | $203.96 | 5.33M |
| 9/26/2025 | $201.48 | $203.55 | $200.62 | $202.37 | 5.24M |
| 9/25/2025 | $200.00 | $203.84 | $197.69 | $202.21 | 7.33M |
| 9/24/2025 | $202.67 | $205.00 | $200.22 | $200.70 | 5.16M |
| 9/23/2025 | $207.16 | $208.49 | $202.25 | $203.25 | 7.13M |
| 9/22/2025 | $206.89 | $209.51 | $205.67 | $208.18 | 5.47M |
| 9/19/2025 | $206.41 | $209.02 | $205.52 | $208.19 | 8.93M |
| 9/18/2025 | $204.60 | $207.03 | $204.27 | $205.68 | 5.45M |