5 DAY PERFORMANCE
-2.36%
1 MONTH PERFORMANCE
-14.15%
3 MONTH PERFORMANCE
-9.74%
6 MONTH PERFORMANCE
+0.30%
YEAR-TO-DATE PERFORMANCE
-7.26%
1 YEAR PERFORMANCE
+3.77%
Palo Alto Networks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $168.29 | $168.78 (0.29%) | $169.84 | $166.40 | 1.16 M | |
| 01/13/2025 | $169.77 | $167.82 (-1.15%) | $170.53 | $166.21 | 7.35 M | $109.69 B |
| 01/10/2025 | $171.80 | $173.42 (0.94%) | $175.24 | $171.19 | 5.73 M | $113.35 B |
| 01/08/2025 | $169.38 | $172.83 (2.04%) | $173.11 | $167.26 | 11.02 M | $112.96 B |
| 01/07/2025 | $177.52 | $175.51 (-1.13%) | $178.17 | $173.18 | 6.49 M | $114.71 B |
| 01/06/2025 | $182.35 | $179.50 (-1.56%) | $182.79 | $176.65 | 7.11 M | $117.32 B |
| 01/03/2025 | $181.26 | $183.25 (1.1%) | $184.80 | $180.41 | 4.28 M | $119.77 B |
| 01/02/2025 | $184.50 | $180.74 (-2.04%) | $184.63 | $178.82 | 4.54 M | $118.13 B |
| 12/31/2024 | $185.38 | $181.96 (-1.84%) | $185.81 | $181.26 | 3.27 M | $118.93 B |
| 12/30/2024 | $183.81 | $184.20 (0.21%) | $185.61 | $181.90 | 2.74 M | $120.39 B |
| 12/27/2024 | $186.37 | $186.18 (-0.1%) | $187.01 | $183.20 | 2.91 M | $121.69 B |
| 12/26/2024 | $188.51 | $188.50 (-0.01%) | $189.48 | $187.63 | 2.11 M | $123.20 B |
| 12/24/2024 | $187.94 | $189.51 (0.84%) | $189.51 | $186.65 | 1.47 M | $123.86 B |
| 12/23/2024 | $187.30 | $188.22 (0.49%) | $189.52 | $186.50 | 3.90 M | $123.02 B |
| 12/20/2024 | $186.58 | $186.78 (0.11%) | $192.86 | $185.01 | 13.35 M | $122.08 B |
| 12/19/2024 | $194.44 | $189.36 (-2.61%) | $195.30 | $188.50 | 5.49 M | $123.77 B |
| 12/18/2024 | $201.00 | $188.76 (-6.09%) | $202.00 | $186.54 | 6.40 M | $123.37 B |
| 12/17/2024 | $202.33 | $201.24 (-0.54%) | $207.24 | $199.00 | 5.43 M | $131.53 B |
| 12/16/2024 | $198.15 | $202.50 (2.2%) | $203.00 | $195.50 | 6.09 M | $132.35 B |
| 12/13/2024 | $200.25 | $196.56 (-1.84%) | $201.25 | $196.18 | 3.85 M | $128.47 B |
| 12/12/2024 | $198.55 | $200.11 (0.79%) | $201.70 | $197.76 | 3.29 M | $130.79 B |
| 12/11/2024 | $195.32 | $199.21 (1.99%) | $199.43 | $195.32 | 3.38 M | $130.20 B |
| 12/10/2024 | $195.76 | $194.88 (-0.45%) | $198.22 | $193.87 | 3.49 M | $127.37 B |
| 12/09/2024 | $203.50 | $194.47 (-4.44%) | $205.11 | $194.07 | 5.07 M | $127.11 B |
| 12/06/2024 | $202.58 | $202.95 (0.18%) | $204.58 | $201.31 | 3.96 M | $132.65 B |
| 12/05/2024 | $202.00 | $201.52 (-0.24%) | $203.75 | $200.79 | 3.39 M | $131.71 B |
| 12/04/2024 | $198.23 | $202.29 (2.05%) | $203.39 | $196.30 | 5.43 M | $132.22 B |
| 12/03/2024 | $194.04 | $196.30 (1.16%) | $197.88 | $193.43 | 5.16 M | $128.30 B |
| 12/02/2024 | $195.12 | $195.09 (-0.02%) | $196.16 | $193.26 | 4.65 M | $127.51 B |
| 11/29/2024 | $193.13 | $193.91 (0.4%) | $194.61 | $191.73 | 2.09 M | $126.74 B |
| 11/27/2024 | $196.86 | $192.19 (-2.37%) | $196.96 | $191.39 | 9.25 M | $125.62 B |
| 11/26/2024 | $194.72 | $198.20 (1.79%) | $198.61 | $194.32 | 5.72 M | $129.54 B |
| 11/25/2024 | $193.98 | $193.19 (-0.41%) | $198.08 | $191.59 | 8.69 M | $126.27 B |
| 11/22/2024 | $196.31 | $191.68 (-2.36%) | $197.01 | $187.60 | 12.64 M | $125.28 B |
| 11/21/2024 | $193.10 | $198.85 (2.98%) | $202.00 | $190.28 | 14.87 M | $129.97 B |
| 11/20/2024 | $194.78 | $196.45 (0.86%) | $197.46 | $191.97 | 11.06 M | $128.40 B |
| 11/19/2024 | $192.60 | $194.03 (0.74%) | $194.52 | $191.52 | 4.76 M | $126.82 B |
| 11/18/2024 | $196.50 | $193.42 (-1.57%) | $196.69 | $192.87 | 4.47 M | $126.42 B |
| 11/15/2024 | $194.72 | $193.50 (-0.63%) | $196.25 | $192.79 | 4.41 M | $126.47 B |
| 11/14/2024 | $201.06 | $197.20 (-1.92%) | $201.58 | $197.02 | 4.86 M | $128.89 B |
| 11/13/2024 | $199.64 | $201.18 (0.77%) | $204.27 | $198.66 | 3.93 M | $131.49 B |
| 11/12/2024 | $197.88 | $199.01 (0.57%) | $199.66 | $196.99 | 3.70 M | $130.07 B |
| 11/11/2024 | $197.83 | $199.05 (0.62%) | $200.35 | $196.85 | 3.76 M | $130.10 B |
| 11/08/2024 | $194.50 | $195.70 (0.62%) | $196.61 | $192.14 | 4.12 M | $127.91 B |
| 11/07/2024 | $189.30 | $193.50 (2.22%) | $193.61 | $188.11 | 4.21 M | $126.47 B |
| 11/06/2024 | $189.00 | $192.59 (1.9%) | $193.10 | $188.00 | 5.03 M | $125.88 B |
| 11/05/2024 | $182.25 | $183.15 (0.49%) | $184.25 | $181.10 | 2.71 M | $119.71 B |
| 11/04/2024 | $180.33 | $180.56 (0.13%) | $181.94 | $178.00 | 3.06 M | $118.01 B |
| 11/01/2024 | $179.52 | $181.32 (1%) | $182.89 | $178.55 | 5.85 M | $118.51 B |
| 10/31/2024 | $182.34 | $180.17 (-1.19%) | $184.69 | $179.10 | 4.06 M | $117.76 B |
| 10/30/2024 | $182.17 | $179.76 (-1.32%) | $183.94 | $179.34 | 2.94 M | $117.49 B |
| 10/29/2024 | $180.89 | $182.70 (1%) | $183.74 | $178.90 | 4.41 M | $119.41 B |
| 10/28/2024 | $184.00 | $181.18 (-1.53%) | $184.46 | $180.72 | 3.13 M | $118.42 B |
| 10/25/2024 | $183.87 | $183.22 (-0.35%) | $186.20 | $182.87 | 2.69 M | $119.75 B |
| 10/24/2024 | $180.35 | $182.29 (1.08%) | $183.26 | $180.08 | 2.97 M | $119.14 B |
| 10/23/2024 | $186.78 | $179.10 (-4.11%) | $187.07 | $178.79 | 5.40 M | $117.06 B |
| 10/22/2024 | $187.36 | $188.05 (0.37%) | $189.64 | $185.66 | 3.17 M | $122.91 B |
| 10/21/2024 | $187.49 | $189.21 (0.92%) | $192.00 | $186.52 | 4.36 M | $123.67 B |
| 10/18/2024 | $186.61 | $187.42 (0.43%) | $188.00 | $186.32 | 2.90 M | $122.50 B |
| 10/17/2024 | $186.00 | $188.08 (1.12%) | $189.87 | $185.17 | 3.10 M | $122.93 B |
| 10/16/2024 | $187.22 | $186.62 (-0.32%) | $187.27 | $183.70 | 6.17 M | $121.97 B |
| 10/15/2024 | $186.53 | $187.22 (0.37%) | $188.16 | $185.01 | 7.46 M | $122.37 B |
| 10/14/2024 | $188.50 | $186.96 (-0.82%) | $188.57 | $184.90 | 2.99 M | $122.20 B |