Palo Alto Networks, Inc.
PANW · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +5.82% | 5.83M |
| Aug 7, 2026 | $365.50 | $370.50 | $359.15 | $363.86 | +1.22% | 4.81M |
| Aug 6, 2026 | $350.13 | $361.47 | $349.00 | $359.49 | -0.87% | 5.68M |
| Aug 5, 2026 | $373.87 | $376.98 | $362.22 | $362.66 | -1.00% | 5.61M |
| Aug 4, 2026 | $351.60 | $367.50 | $349.07 | $366.34 | +5.53% | 8.19M |
| Aug 3, 2026 | $336.49 | $347.70 | $330.00 | $347.13 | +4.61% | 7.31M |
| Jul 31, 2026 | $332.34 | $333.98 | $319.48 | $331.83 | +1.89% | 5.03M |
| Jul 30, 2026 | $316.03 | $326.30 | $313.05 | $325.68 | +3.67% | 6.86M |
| Jul 29, 2026 | $319.38 | $322.11 | $310.46 | $314.15 | -1.52% | 6.34M |
| Jul 28, 2026 | $317.51 | $323.40 | $308.54 | $319.00 | +0.53% | 6.51M |
| Jul 27, 2026 | $331.51 | $331.81 | $316.70 | $317.32 | -2.00% | 5.22M |
| Jul 24, 2026 | $328.09 | $330.00 | $321.69 | $323.79 | -0.57% | 5.13M |
| Jul 23, 2026 | $335.58 | $336.57 | $321.87 | $325.63 | -2.88% | 5.94M |
| Jul 22, 2026 | $342.98 | $344.19 | $328.64 | $335.28 | -2.01% | 6.34M |
| Jul 21, 2026 | $349.44 | $352.00 | $334.03 | $342.15 | -1.87% | 6.74M |
| Jul 20, 2026 | $354.72 | $366.31 | $348.36 | $348.66 | -2.79% | 5.57M |
| Jul 17, 2026 | $347.00 | $368.80 | $345.04 | $358.68 | +1.32% | 7.80M |
| Jul 16, 2026 | $357.06 | $360.44 | $347.04 | $353.99 | -0.01% | 5.88M |
| Jul 15, 2026 | $356.81 | $362.71 | $353.11 | $354.02 | +0.32% | 6.70M |
| Jul 14, 2026 | $330.80 | $353.68 | $330.29 | $352.89 | +6.84% | 6.01M |
| Jul 13, 2026 | $325.11 | $331.08 | $316.25 | $330.30 | +1.35% | 5.37M |
| Jul 10, 2026 | $338.48 | $340.13 | $323.85 | $325.91 | -3.67% | 4.68M |
| Jul 9, 2026 | $318.34 | $338.37 | $318.34 | $338.31 | +5.53% | 8.54M |
| Jul 8, 2026 | $336.80 | $336.80 | $314.95 | $320.59 | -4.88% | 9.44M |
| Jul 7, 2026 | $359.87 | $363.01 | $336.00 | $337.04 | -5.73% | 8.78M |
| Jul 6, 2026 | $338.96 | $368.17 | $337.69 | $357.53 | +2.72% | 8.75M |
| Jul 2, 2026 | $351.49 | $357.38 | $346.90 | $348.06 | -1.13% | 7.70M |
| Jul 1, 2026 | $345.55 | $358.10 | $341.00 | $352.04 | +3.23% | 7.27M |
| Jun 30, 2026 | $327.55 | $342.48 | $327.35 | $341.02 | +2.72% | 9.63M |
| Jun 29, 2026 | $309.83 | $332.88 | $305.33 | $332.00 | +9.14% | 10.33M |
| Jun 26, 2026 | $295.15 | $306.24 | $290.00 | $304.20 | +3.79% | 8.27M |
| Jun 25, 2026 | $289.01 | $295.54 | $285.27 | $293.09 | +2.74% | 8.96M |
| Jun 24, 2026 | $289.62 | $291.00 | $284.28 | $285.26 | -1.94% | 4.90M |
| Jun 23, 2026 | $285.72 | $292.14 | $282.52 | $290.92 | +1.58% | 5.43M |
| Jun 22, 2026 | $287.99 | $295.75 | $284.26 | $286.40 | -0.48% | 5.86M |
| Jun 18, 2026 | $285.60 | $288.88 | $276.46 | $287.78 | — | 12.19M |
