Palo Alto Networks, Inc.PANWNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/17/2026 | $165.49 | $166.01 | $161.54 | $162.06 | 1.36M |
| 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 |
| 12/19/2025 | $187.85 | $188.27 | $186.14 | $186.88 | 19.05M |
| 12/18/2025 | $185.71 | $186.92 | $183.19 | $185.88 | 7.22M |
| 12/17/2025 | $187.53 | $188.33 | $183.28 | $183.44 | 5.76M |
| 12/16/2025 | $185.10 | $188.33 | $184.64 | $187.09 | 5.76M |
| 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 |