Palo Alto Networks, Inc.
PANW · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $368.07 | $368.50 | $350.39 | $351.72 | -3.87% | 6.66M |
| Oct 30, 2026 | $383.39 | $390.00 | $359.76 | $365.87 | -3.86% | 7.57M |
| Oct 29, 2026 | $368.83 | $389.62 | $367.50 | $380.57 | -3.53% | 7.38M |
| Oct 28, 2026 | $401.60 | $406.88 | $393.49 | $394.49 | -1.79% | 4.58M |
| Oct 27, 2026 | $390.99 | $404.77 | $388.25 | $401.70 | +2.88% | 4.78M |
| Oct 26, 2026 | $384.19 | $394.70 | $379.48 | $390.46 | +2.60% | 5.13M |
| Oct 23, 2026 | $354.30 | $381.49 | $351.24 | $380.55 | +7.22% | 6.59M |
| Oct 22, 2026 | $356.58 | $366.23 | $352.24 | $354.92 | +2.21% | 7.32M |
| Oct 21, 2026 | $343.44 | $354.42 | $339.53 | $347.25 | +2.05% | 5.17M |
| Oct 20, 2026 | $345.28 | $346.06 | $334.75 | $340.28 | -1.92% | 4.25M |
| Oct 19, 2026 | $356.00 | $356.00 | $345.08 | $346.95 | +1.45% | 4.60M |
| Oct 16, 2026 | $373.51 | $375.71 | $339.55 | $342.00 | -7.63% | 8.78M |
| Oct 15, 2026 | $367.05 | $372.05 | $361.68 | $370.27 | -1.27% | 5.61M |
| Oct 14, 2026 | $378.96 | $383.64 | $370.50 | $375.04 | -5.54% | 7.16M |
| Oct 13, 2026 | $397.51 | $407.80 | $396.04 | $397.03 | -1.68% | 3.49M |
| Oct 12, 2026 | $421.41 | $421.48 | $397.71 | $403.83 | -3.57% | 4.80M |
| Oct 9, 2026 | $404.39 | $419.50 | $401.89 | $418.78 | +5.09% | 3.84M |
| Oct 8, 2026 | $402.98 | $411.89 | $395.80 | $398.50 | -1.74% | 4.42M |
| Oct 7, 2026 | $413.41 | $416.60 | $404.63 | $405.57 | -3.42% | 3.90M |
| Oct 6, 2026 | $412.80 | $432.33 | $412.00 | $419.91 | +3.23% | 5.44M |
| Oct 5, 2026 | $404.42 | $407.92 | $399.17 | $406.76 | +0.87% | 4.45M |
| Oct 2, 2026 | $403.44 | $409.50 | $399.95 | $403.24 | +1.76% | 4.91M |
| Oct 1, 2026 | $396.01 | $398.58 | $387.02 | $396.25 | -0.27% | 5.31M |
| Sep 30, 2026 | $391.36 | $404.69 | $388.89 | $397.31 | +2.29% | 6.09M |
| Sep 29, 2026 | $390.10 | $391.75 | $377.80 | $388.41 | -0.94% | 5.10M |
| Sep 28, 2026 | $370.61 | $394.50 | $367.27 | $392.09 | +4.63% | 6.03M |
| Sep 25, 2026 | $387.94 | $388.25 | $373.78 | $374.74 | -3.89% | 4.88M |
| Sep 24, 2026 | $392.44 | $396.30 | $387.79 | $389.92 | -0.86% | 3.97M |
| Sep 23, 2026 | $379.80 | $393.52 | $374.20 | $393.30 | +5.00% | 6.28M |
| Sep 22, 2026 | $374.80 | $377.91 | $363.58 | $374.57 | +0.76% | 8.11M |
| Sep 21, 2026 | $364.09 | $374.56 | $357.59 | $371.76 | +2.25% | 5.39M |
| Sep 18, 2026 | $375.08 | $376.01 | $356.00 | $363.58 | -3.06% | 13.80M |
| Sep 17, 2026 | $365.47 | $383.12 | $360.66 | $375.06 | -0.16% | 6.29M |
| Sep 16, 2026 | $367.51 | $381.96 | $367.30 | $375.65 | +0.15% | 5.25M |
| Sep 15, 2026 | $368.43 | $380.44 | $366.80 | $375.09 | +0.31% | 6.48M |
| Sep 14, 2026 | $346.49 | $378.60 | $340.25 | $373.94 | +13.09% | 12.03M |
| Sep 11, 2026 | $338.49 | $341.14 | $327.05 | $330.65 | -2.32% | 4.68M |
| Sep 10, 2026 | $331.15 | $344.79 | $330.30 | $338.49 | +1.01% | 4.67M |
| Sep 9, 2026 | $337.91 | $339.83 | $332.53 | $335.10 | -0.56% | 4.41M |
| Sep 8, 2026 | $327.57 | $339.40 | $325.32 | $336.98 | +1.12% | 6.13M |
| Sep 4, 2026 | $329.66 | $339.10 | $328.00 | $333.26 | +0.40% | 5.64M |
| Sep 3, 2026 | $333.31 | $333.31 | $321.42 | $331.94 | +1.05% | 6.91M |
| Sep 2, 2026 | $346.00 | $350.67 | $321.39 | $328.48 | -9.28% | 13.21M |
| Sep 1, 2026 | $374.62 | $375.92 | $357.26 | $362.09 | -5.24% | 9.28M |
| Aug 31, 2026 | $370.00 | $383.73 | $370.00 | $382.13 | +2.84% | 8.80M |
| Aug 28, 2026 | $377.26 | $378.52 | $355.50 | $371.59 | -2.94% | 5.85M |
| Aug 27, 2026 | $358.56 | $387.33 | $356.66 | $382.85 | +12.83% | 7.31M |
| Aug 26, 2026 | $330.46 | $342.25 | $328.00 | $339.31 | -0.17% | 4.59M |
| Aug 25, 2026 | $353.77 | $353.77 | $335.51 | $339.90 | -3.13% | 4.73M |
| Aug 24, 2026 | $356.06 | $357.87 | $347.05 | $350.90 | -1.95% | 5.47M |
| Aug 21, 2026 | $352.40 | $360.49 | $343.01 | $357.87 | +2.38% | 5.14M |
| Aug 20, 2026 | $354.12 | $360.70 | $347.68 | $349.56 | -2.84% | 4.74M |
| Aug 19, 2026 | $375.26 | $376.43 | $351.46 | $359.76 | -3.84% | 5.29M |
| Aug 18, 2026 | $370.34 | $378.04 | $368.00 | $374.14 | -0.43% | 4.95M |
| Aug 17, 2026 | $383.25 | $386.00 | $372.30 | $375.76 | -2.21% | 5.09M |
| Aug 14, 2026 | $396.76 | $397.31 | $380.85 | $384.27 | -2.96% | 4.35M |
| Aug 13, 2026 | $394.12 | $398.88 | $387.35 | $396.00 | +2.32% | 4.59M |
| Aug 12, 2026 | $380.90 | $389.25 | $376.22 | $387.01 | +0.84% | 5.49M |
| Aug 11, 2026 | $384.20 | $387.20 | $375.93 | $383.80 | -0.32% | 6.04M |
| Aug 10, 2026 | $365.38 | $385.17 | $362.95 | $385.04 | — | 5.83M |
