Want to see PANW full AI Analyst Report?
Palo Alto Networks (PANW) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 383.39 | 390.00 | 359.76 | 365.87 | 365.87 | -3.86% | 7,565,199 | 1.29 |
| Oct 29, 2026 | 368.83 | 389.62 | 367.50 | 380.57 | 380.57 | -3.53% | 7,351,780 | 1.26 |
| Oct 28, 2026 | 401.60 | 406.88 | 393.49 | 394.49 | 394.49 | -1.79% | 4,506,679 | 0.77 |
| Oct 27, 2026 | 390.99 | 404.77 | 388.25 | 401.70 | 401.70 | +2.88% | 4,769,087 | 0.81 |
| Oct 26, 2026 | 384.19 | 394.70 | 379.48 | 390.46 | 390.46 | +2.60% | 5,108,237 | 0.86 |
| Oct 23, 2026 | 354.30 | 381.49 | 351.24 | 380.55 | 380.55 | +7.22% | 6,578,553 | 1.11 |
| Oct 22, 2026 | 356.58 | 366.23 | 352.24 | 354.92 | 354.92 | +2.21% | 7,310,630 | 1.24 |
| Oct 21, 2026 | 343.44 | 354.42 | 339.53 | 347.25 | 347.25 | +2.05% | 5,171,189 | 0.88 |
| Oct 20, 2026 | 345.28 | 346.06 | 334.75 | 340.28 | 340.28 | -1.92% | 4,248,183 | 0.72 |
| Oct 19, 2026 | 356.00 | 356.00 | 345.08 | 346.95 | 346.95 | +1.45% | 4,594,659 | 0.78 |
| Oct 16, 2026 | 373.51 | 375.71 | 339.55 | 342.00 | 342.00 | -7.63% | 8,758,702 | 1.49 |
| Oct 15, 2026 | 367.05 | 372.05 | 361.68 | 370.27 | 370.27 | -1.27% | 5,610,593 | 0.95 |
| Oct 14, 2026 | 378.96 | 383.64 | 370.50 | 375.04 | 375.04 | -5.54% | 7,157,838 | 1.21 |
| Oct 13, 2026 | 397.51 | 407.80 | 396.04 | 397.03 | 397.03 | -1.68% | 3,490,873 | 0.59 |
| Oct 12, 2026 | 421.41 | 421.48 | 397.71 | 403.83 | 403.83 | -3.57% | 4,803,107 | 0.80 |
| Oct 09, 2026 | 404.39 | 419.50 | 401.89 | 418.78 | 418.78 | +5.09% | 3,837,215 | 0.64 |
| Oct 08, 2026 | 402.98 | 411.89 | 395.80 | 398.50 | 398.50 | -1.74% | 4,421,948 | 0.73 |
| Oct 07, 2026 | 413.41 | 416.60 | 404.63 | 405.57 | 405.57 | -3.42% | 3,895,455 | 0.65 |
| Oct 06, 2026 | 412.80 | 432.33 | 412.00 | 419.91 | 419.91 | +3.23% | 5,443,513 | 0.89 |
| Oct 05, 2026 | 404.42 | 407.92 | 399.17 | 406.76 | 406.76 | +0.87% | 4,448,405 | 0.72 |
| Oct 02, 2026 | 403.44 | 409.50 | 399.95 | 403.24 | 403.24 | +1.76% | 4,908,517 | 0.79 |
| Oct 01, 2026 | 396.01 | 398.58 | 387.02 | 396.25 | 396.25 | -0.27% | 5,258,563 | 0.84 |
| Sep 30, 2026 | 391.36 | 404.69 | 388.89 | 397.31 | 397.31 | +2.29% | 6,088,372 | 0.98 |
| Sep 29, 2026 | 390.10 | 391.75 | 377.80 | 388.41 | 388.41 | -0.94% | 5,104,315 | 0.82 |
| Sep 28, 2026 | 370.61 | 394.50 | 367.27 | 392.09 | 392.09 | +4.63% | 6,028,086 | 0.97 |
| Sep 25, 2026 | 387.94 | 388.25 | 373.78 | 374.74 | 374.74 | -3.89% | 4,884,529 | 0.77 |
| Sep 24, 2026 | 392.44 | 396.30 | 387.79 | 389.92 | 389.92 | -0.86% | 3,970,224 | 0.62 |
| Sep 23, 2026 | 379.80 | 393.52 | 374.20 | 393.30 | 393.30 | +5.00% | 6,281,301 | 0.97 |
| Sep 22, 2026 | 374.80 | 377.91 | 363.58 | 374.57 | 374.57 | +0.76% | 8,110,523 | 1.25 |
| Sep 21, 2026 | 364.09 | 374.56 | 357.59 | 371.76 | 371.76 | +2.25% | 5,385,833 | 0.83 |
| Sep 18, 2026 | 375.08 | 376.01 | 356.00 | 363.58 | 363.58 | -3.06% | 13,800,750 | 2.18 |
| Sep 17, 2026 | 365.47 | 383.12 | 360.66 | 375.06 | 375.06 | -0.16% | 6,288,997 | 1.00 |
| Sep 16, 2026 | 367.51 | 381.96 | 367.30 | 375.65 | 375.65 | +0.15% | 5,251,586 | 0.82 |
| Sep 15, 2026 | 368.43 | 380.44 | 366.80 | 375.09 | 375.09 | +0.31% | 6,480,593 | 1.01 |
| Sep 14, 2026 | 346.49 | 378.60 | 340.25 | 373.94 | 373.94 | +13.09% | 12,027,310 | 1.91 |
| Sep 11, 2026 | 338.49 | 341.14 | 327.05 | 330.65 | 330.65 | -2.32% | 4,682,902 | 0.74 |
| Sep 10, 2026 | 331.15 | 344.79 | 330.30 | 338.49 | 338.49 | +1.01% | 4,671,529 | 0.73 |
| Sep 09, 2026 | 337.91 | 339.83 | 332.53 | 335.10 | 335.10 | -0.56% | 4,411,636 | 0.68 |
| Sep 08, 2026 | 327.57 | 339.40 | 325.32 | 336.98 | 336.98 | +1.12% | 6,128,732 | 0.95 |
| Sep 07, 2026 | 329.66 | 339.10 | 328.00 | 333.26 | 333.26 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 329.66 | 339.10 | 328.00 | 333.26 | 333.26 | +0.40% | 5,639,384 | 0.85 |
| Sep 03, 2026 | 333.31 | 333.31 | 321.42 | 331.94 | 331.94 | +1.05% | 6,900,489 | 1.04 |
| Sep 02, 2026 | 346.00 | 350.67 | 321.39 | 328.48 | 328.48 | -9.28% | 13,214,770 | 2.01 |
| Sep 01, 2026 | 374.62 | 375.92 | 357.26 | 362.09 | 362.09 | -5.24% | 9,116,699 | 1.37 |
| Aug 31, 2026 | 370.00 | 383.73 | 370.00 | 382.13 | 382.13 | +2.84% | 8,803,059 | 1.29 |
| Aug 28, 2026 | 377.26 | 378.52 | 355.50 | 371.59 | 371.59 | -2.94% | 5,838,594 | 0.84 |
| Aug 27, 2026 | 358.56 | 387.33 | 356.66 | 382.85 | 382.85 | +12.83% | 7,308,818 | 1.03 |
| Aug 26, 2026 | 330.46 | 342.25 | 328.00 | 339.31 | 339.31 | -0.17% | 4,588,323 | 0.65 |
| Aug 25, 2026 | 353.77 | 353.77 | 335.51 | 339.90 | 339.90 | -3.13% | 4,726,881 | 0.66 |
| Aug 24, 2026 | 356.06 | 357.87 | 347.05 | 350.90 | 350.90 | -1.95% | 5,465,846 | 0.76 |