5 DAY PERFORMANCE
+4.44%
1 MONTH PERFORMANCE
+9.12%
3 MONTH PERFORMANCE
+1.36%
6 MONTH PERFORMANCE
+3.09%
YEAR-TO-DATE PERFORMANCE
+2.73%
1 YEAR PERFORMANCE
+30.11%
Palo Alto Networks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $184.98 | $186.93 (1.05%) | $187.63 | $182.37 | 5.86 M | $123.24 B |
| 04/29/2025 | $182.96 | $186.65 (2.02%) | $187.31 | $182.10 | 5.11 M | $123.06 B |
| 04/28/2025 | $178.62 | $181.54 (1.63%) | $182.20 | $178.09 | 3.55 M | $119.69 B |
| 04/25/2025 | $176.49 | $178.98 (1.41%) | $179.50 | $175.33 | 3.54 M | $118.00 B |
| 04/24/2025 | $169.35 | $176.04 (3.95%) | $176.45 | $169.07 | 4.02 M | $116.06 B |
| 04/23/2025 | $168.74 | $168.32 (-0.25%) | $172.52 | $167.33 | 4.92 M | $110.97 B |
| 04/22/2025 | $162.46 | $163.63 (0.72%) | $165.36 | $160.27 | 4.01 M | $107.88 B |
| 04/21/2025 | $165.09 | $160.05 (-3.05%) | $165.95 | $157.60 | 4.56 M | $105.52 B |
| 04/17/2025 | $171.14 | $167.69 (-2.02%) | $171.37 | $167.13 | 4.78 M | $110.56 B |
| 04/16/2025 | $171.54 | $169.76 (-1.04%) | $173.85 | $167.92 | 5.41 M | $111.92 B |
| 04/15/2025 | $170.50 | $173.55 (1.79%) | $174.94 | $169.98 | 4.15 M | $114.42 B |
| 04/14/2025 | $171.66 | $169.98 (-0.98%) | $173.53 | $168.68 | 5.10 M | $112.07 B |
| 04/11/2025 | $164.74 | $168.34 (2.19%) | $168.84 | $161.45 | 6.30 M | $110.99 B |
| 04/10/2025 | $168.93 | $168.27 (-0.39%) | $170.66 | $162.24 | 6.47 M | $110.94 B |
| 04/09/2025 | $151.63 | $173.02 (14.11%) | $174.11 | $151.63 | 10.51 M | $114.07 B |
| 04/08/2025 | $157.72 | $152.53 (-3.29%) | $161.50 | $150.12 | 13.72 M | $100.56 B |
| 04/07/2025 | $147.57 | $152.44 (3.3%) | $159.59 | $144.15 | 9.84 M | $100.50 B |
| 04/04/2025 | $158.96 | $153.57 (-3.39%) | $160.84 | $153.39 | 9.00 M | $101.25 B |
| 04/03/2025 | $165.43 | $165.17 (-0.16%) | $168.69 | $163.19 | 7.37 M | $108.90 B |
| 04/02/2025 | $168.27 | $173.18 (2.92%) | $174.74 | $168.27 | 3.37 M | $114.18 B |
| 04/01/2025 | $168.52 | $171.31 (1.66%) | $171.89 | $166.83 | 4.04 M | $112.94 B |
| 03/31/2025 | $169.57 | $170.64 (0.63%) | $171.02 | $165.88 | 5.89 M | $112.50 B |
| 03/28/2025 | $173.91 | $172.76 (-0.66%) | $174.89 | $170.77 | 6.25 M | $113.90 B |
| 03/27/2025 | $182.70 | $174.44 (-4.52%) | $183.09 | $173.56 | 7.16 M | $115.01 B |
| 03/26/2025 | $189.67 | $184.96 (-2.48%) | $191.00 | $184.73 | 3.41 M | $121.94 B |
| 03/25/2025 | $184.79 | $189.95 (2.79%) | $190.10 | $184.51 | 5.34 M | $125.23 B |
| 03/24/2025 | $186.00 | $184.79 (-0.65%) | $186.49 | $183.86 | 3.76 M | $121.83 B |
| 03/21/2025 | $181.72 | $182.32 (0.33%) | $183.60 | $179.72 | 8.57 M | $120.20 B |
| 03/20/2025 | $185.59 | $184.01 (-0.85%) | $188.85 | $183.83 | 4.40 M | $121.32 B |
| 03/19/2025 | $183.10 | $187.54 (2.42%) | $189.67 | $182.60 | 3.48 M | $123.65 B |
| 03/18/2025 | $182.95 | $183.10 (0.08%) | $184.35 | $180.94 | 2.79 M | $120.72 B |
| 03/17/2025 | $183.50 | $185.00 (0.82%) | $186.16 | $182.01 | 3.23 M | $121.97 B |
| 03/14/2025 | $178.87 | $182.34 (1.94%) | $183.05 | $178.49 | 3.56 M | $120.22 B |
| 03/13/2025 | $178.38 | $176.32 (-1.15%) | $178.77 | $174.31 | 3.82 M | $116.25 B |
| 03/12/2025 | $183.64 | $179.48 (-2.27%) | $184.16 | $178.00 | 4.47 M | $118.33 B |
| 03/11/2025 | $173.79 | $178.93 (2.96%) | $182.39 | $172.75 | 5.52 M | $117.97 B |
| 03/10/2025 | $177.60 | $173.83 (-2.12%) | $177.74 | $172.62 | 6.31 M | $114.61 B |
| 03/07/2025 | $177.92 | $180.93 (1.69%) | $182.00 | $173.89 | 4.81 M | $119.29 B |
| 03/06/2025 | $180.30 | $179.33 (-0.54%) | $184.13 | $178.54 | 4.29 M | $118.23 B |
| 03/05/2025 | $182.45 | $184.28 (1%) | $185.27 | $180.12 | 4.54 M | $121.50 B |
| 03/04/2025 | $182.29 | $184.38 (1.15%) | $186.59 | $178.90 | 5.20 M | $121.56 B |
| 03/03/2025 | $191.50 | $183.68 (-4.08%) | $193.66 | $182.26 | 5.12 M | $121.10 B |
| 02/28/2025 | $187.89 | $190.43 (1.35%) | $191.01 | $187.39 | 5.19 M | $125.55 B |
| 02/27/2025 | $191.38 | $187.50 (-2.03%) | $193.40 | $186.70 | 4.71 M | $123.62 B |
| 02/26/2025 | $189.37 | $189.55 (0.1%) | $192.31 | $188.45 | 2.65 M | $124.97 B |
| 02/25/2025 | $189.29 | $188.01 (-0.68%) | $189.74 | $184.65 | 5.47 M | $123.95 B |
| 02/24/2025 | $191.65 | $190.39 (-0.66%) | $193.00 | $188.00 | 4.14 M | $125.52 B |
| 02/21/2025 | $199.12 | $191.03 (-4.06%) | $199.26 | $190.26 | 5.46 M | $125.95 B |
| 02/20/2025 | $203.83 | $198.81 (-2.46%) | $203.97 | $194.83 | 5.88 M | $131.08 B |
| 02/19/2025 | $208.19 | $205.19 (-1.44%) | $208.39 | $202.77 | 5.63 M | $135.28 B |
| 02/18/2025 | $197.70 | $208.28 (5.35%) | $208.35 | $197.70 | 9.07 M | $137.32 B |
| 02/14/2025 | $192.00 | $200.03 (4.18%) | $201.33 | $188.75 | 13.99 M | $131.88 B |
| 02/13/2025 | $199.16 | $201.88 (1.37%) | $202.41 | $195.35 | 13.22 M | $133.10 B |
| 02/12/2025 | $194.00 | $196.73 (1.41%) | $197.33 | $191.82 | 4.17 M | $129.70 B |
| 02/11/2025 | $198.15 | $195.49 (-1.34%) | $199.18 | $194.40 | 5.66 M | $128.89 B |
| 02/10/2025 | $196.50 | $196.40 (-0.05%) | $198.74 | $195.50 | 5.11 M | $128.94 B |
| 02/07/2025 | $191.23 | $193.94 (1.42%) | $197.66 | $191.00 | 6.35 M | $126.76 B |
| 02/06/2025 | $187.71 | $187.37 (-0.18%) | $188.97 | $186.38 | 3.63 M | $122.47 B |
| 02/05/2025 | $183.94 | $186.85 (1.58%) | $187.11 | $183.05 | 3.82 M | $122.13 B |
| 02/04/2025 | $181.31 | $183.40 (1.15%) | $184.90 | $180.93 | 5.55 M | $119.87 B |
| 02/03/2025 | $181.56 | $182.79 (0.68%) | $184.24 | $180.12 | 6.45 M | $119.47 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.
