5 DAY PERFORMANCE
+7.00%
1 MONTH PERFORMANCE
-2.40%
3 MONTH PERFORMANCE
+4.97%
6 MONTH PERFORMANCE
+3.80%
YEAR-TO-DATE PERFORMANCE
+13.87%
1 YEAR PERFORMANCE
+2.09%
Palo Alto Networks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $199.37 | $195.35 (-2.02%) | $199.90 | $193.69 | 4.35 M | $132.38 B |
| 12/05/2025 | $195.64 | $198.84 (1.64%) | $199.74 | $195.00 | 4.61 M | $135.01 B |
| 12/04/2025 | $194.06 | $195.68 (0.83%) | $196.00 | $192.43 | 4.16 M | $132.87 B |
| 12/03/2025 | $190.08 | $193.63 (1.87%) | $194.00 | $186.77 | 5.49 M | $131.47 B |
| 12/02/2025 | $189.49 | $189.88 (0.21%) | $192.08 | $188.15 | 5.87 M | $128.93 B |
| 12/01/2025 | $189.54 | $187.73 (-0.95%) | $189.87 | $185.62 | 6.69 M | $127.47 B |
| 11/28/2025 | $187.23 | $190.13 (1.55%) | $190.92 | $186.95 | 4.81 M | $129.10 B |
| 11/26/2025 | $187.15 | $185.35 (-0.96%) | $187.15 | $183.83 | 5.92 M | $125.85 B |
| 11/25/2025 | $183.53 | $186.27 (1.49%) | $186.69 | $181.16 | 6.04 M | $126.48 B |
| 11/24/2025 | $185.42 | $183.89 (-0.83%) | $186.58 | $181.92 | 16.21 M | $124.86 B |
| 11/21/2025 | $185.01 | $182.90 (-1.14%) | $186.75 | $180.05 | 8.20 M | $124.19 B |
| 11/20/2025 | $198.13 | $185.07 (-6.59%) | $199.69 | $183.20 | 16.08 M | $125.66 B |
| 11/19/2025 | $199.36 | $199.90 (0.27%) | $202.60 | $199.24 | 7.53 M | $135.73 B |
| 11/18/2025 | $202.50 | $201.00 (-0.74%) | $203.99 | $199.81 | 5.37 M | $136.48 B |
| 11/17/2025 | $205.00 | $202.90 (-1.02%) | $207.19 | $202.16 | 4.86 M | $137.77 B |
| 11/14/2025 | $201.99 | $205.25 (1.61%) | $206.93 | $198.40 | 5.37 M | $137.39 B |
| 11/13/2025 | $209.80 | $204.77 (-2.4%) | $211.99 | $203.18 | 5.36 M | $137.07 B |
| 11/12/2025 | $218.14 | $210.04 (-3.71%) | $220.03 | $209.72 | 4.54 M | $140.60 B |
| 11/11/2025 | $216.94 | $218.27 (0.61%) | $218.75 | $215.79 | 3.58 M | $146.11 B |
| 11/10/2025 | $214.22 | $216.54 (1.08%) | $216.82 | $212.72 | 4.92 M | $144.95 B |
| 11/07/2025 | $208.23 | $212.29 (1.95%) | $212.64 | $207.83 | 5.05 M | $142.11 B |
| 11/06/2025 | $209.87 | $211.37 (0.71%) | $213.41 | $207.35 | 5.44 M | $141.49 B |
| 11/05/2025 | $215.20 | $213.18 (-0.94%) | $215.60 | $212.42 | 4.31 M | $142.70 B |
| 11/04/2025 | $215.72 | $214.52 (-0.56%) | $218.00 | $212.35 | 6.36 M | $143.60 B |
| 11/03/2025 | $219.97 | $219.23 (-0.34%) | $220.47 | $215.33 | 5.01 M | $146.75 B |
| 10/31/2025 | $219.94 | $220.24 (0.14%) | $221.17 | $217.75 | 3.96 M | $147.43 B |
| 10/30/2025 | $217.54 | $218.27 (0.34%) | $221.27 | $216.61 | 3.76 M | $146.11 B |
| 10/29/2025 | $219.31 | $217.16 (-0.98%) | $219.81 | $216.00 | 4.61 M | $145.37 B |
| 10/28/2025 | $221.18 | $221.38 (0.09%) | $223.61 | $219.68 | 4.61 M | $148.19 B |
| 10/27/2025 | $219.79 | $220.29 (0.23%) | $221.09 | $218.00 | 5.44 M | $147.46 B |
| 10/24/2025 | $217.00 | $217.11 (0.05%) | $218.23 | $215.87 | 3.44 M | $145.33 B |
| 10/23/2025 | $212.05 | $215.02 (1.4%) | $216.51 | $211.62 | 4.00 M | $143.93 B |
| 10/22/2025 | $214.00 | $212.42 (-0.74%) | $215.17 | $210.99 | 4.59 M | $142.19 B |
| 10/21/2025 | $212.04 | $214.40 (1.11%) | $215.09 | $211.19 | 3.84 M | $143.52 B |
| 10/20/2025 | $209.56 | $211.82 (1.08%) | $212.61 | $209.53 | 4.09 M | $141.79 B |
| 10/17/2025 | $204.09 | $207.89 (1.86%) | $208.98 | $203.62 | 4.63 M | $139.16 B |
| 10/16/2025 | $208.00 | $205.51 (-1.2%) | $210.44 | $204.63 | 3.68 M | $137.57 B |
| 10/15/2025 | $208.08 | $206.70 (-0.66%) | $210.60 | $203.38 | 4.99 M | $138.36 B |
| 10/14/2025 | $209.77 | $207.56 (-1.05%) | $210.80 | $206.70 | 4.38 M | $138.94 B |
| 10/13/2025 | $213.42 | $213.28 (-0.07%) | $214.72 | $211.69 | 4.45 M | $142.77 B |
| 10/10/2025 | $216.00 | $208.55 (-3.45%) | $217.29 | $208.31 | 5.43 M | $139.60 B |
| 10/09/2025 | $217.00 | $215.17 (-0.84%) | $217.75 | $214.19 | 4.55 M | $144.03 B |
| 10/08/2025 | $212.60 | $217.79 (2.44%) | $217.94 | $212.26 | 5.12 M | $145.79 B |
| 10/07/2025 | $213.23 | $211.04 (-1.03%) | $214.02 | $208.32 | 4.98 M | $141.27 B |
| 10/06/2025 | $209.37 | $212.58 (1.53%) | $213.85 | $209.13 | 7.29 M | $142.30 B |
| 10/03/2025 | $210.10 | $207.19 (-1.39%) | $212.10 | $206.90 | 4.96 M | $138.69 B |
| 10/02/2025 | $208.49 | $209.30 (0.39%) | $209.90 | $205.44 | 4.95 M | $140.11 B |
| 10/01/2025 | $202.16 | $206.80 (2.3%) | $207.19 | $200.88 | 5.62 M | $138.43 B |
| 09/30/2025 | $203.62 | $203.62 (0%) | $206.07 | $201.92 | 4.40 M | $136.30 B |
| 09/29/2025 | $203.00 | $203.96 (0.47%) | $204.74 | $202.60 | 5.33 M | $136.53 B |
| 09/26/2025 | $201.48 | $202.37 (0.44%) | $203.55 | $200.62 | 5.24 M | $135.47 B |
| 09/25/2025 | $200.00 | $202.21 (1.11%) | $203.84 | $197.69 | 7.33 M | $135.36 B |
| 09/24/2025 | $202.67 | $200.70 (-0.97%) | $205.00 | $200.22 | 5.16 M | $134.35 B |
| 09/23/2025 | $207.16 | $203.25 (-1.89%) | $208.49 | $202.25 | 7.13 M | $136.06 B |
| 09/22/2025 | $206.89 | $208.18 (0.62%) | $209.51 | $205.67 | 5.47 M | $139.36 B |
| 09/19/2025 | $206.41 | $208.19 (0.86%) | $209.02 | $205.52 | 8.93 M | $139.36 B |
| 09/18/2025 | $204.60 | $205.68 (0.53%) | $207.03 | $204.27 | 5.45 M | $137.68 B |
| 09/17/2025 | $203.00 | $203.12 (0.06%) | $204.51 | $200.33 | 4.92 M | $135.97 B |
| 09/16/2025 | $201.50 | $201.34 (-0.08%) | $202.12 | $198.76 | 5.37 M | $134.78 B |
| 09/15/2025 | $198.05 | $201.28 (1.63%) | $202.11 | $197.37 | 6.08 M | $134.74 B |
| 09/12/2025 | $197.18 | $196.29 (-0.45%) | $199.95 | $196.16 | 4.43 M | $131.40 B |
| 09/11/2025 | $198.00 | $198.33 (0.17%) | $200.80 | $197.72 | 4.33 M | $132.76 B |
| 09/10/2025 | $197.84 | $197.33 (-0.26%) | $202.72 | $195.70 | 6.34 M | $132.09 B |
| 09/09/2025 | $197.69 | $197.55 (-0.07%) | $198.13 | $195.77 | 4.07 M | $132.24 B |
| 09/08/2025 | $195.19 | $197.38 (1.12%) | $197.90 | $194.79 | 5.50 M | $132.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
