Palo Alto Networks Inc (PANW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 365.50 | 370.50 | 359.15 | 363.86 | +1.22% | 4,808,400 |
| 2026-08-06 | 350.13 | 361.47 | 349.00 | 359.49 | -0.87% | 5,684,200 |
| 2026-08-05 | 373.87 | 376.98 | 362.22 | 362.66 | -1.00% | 5,607,500 |
| 2026-08-04 | 351.60 | 367.50 | 349.07 | 366.34 | +5.53% | 8,186,900 |
| 2026-08-03 | 336.49 | 347.70 | 330.00 | 347.13 | +4.61% | 7,306,700 |
| 2026-07-31 | 332.34 | 333.98 | 319.48 | 331.83 | +1.89% | 5,027,700 |
| 2026-07-30 | 316.03 | 326.30 | 313.05 | 325.68 | +3.67% | 6,859,300 |
| 2026-07-29 | 319.38 | 322.11 | 310.46 | 314.15 | -1.52% | 6,336,700 |
| 2026-07-28 | 317.51 | 323.40 | 308.54 | 319.00 | +0.53% | 6,507,500 |
| 2026-07-27 | 331.51 | 331.81 | 316.70 | 317.32 | -2.00% | 5,223,400 |
| 2026-07-24 | 328.09 | 330.00 | 321.69 | 323.79 | -0.57% | 5,134,300 |
| 2026-07-23 | 335.58 | 336.57 | 321.87 | 325.63 | -2.88% | 5,938,200 |
| 2026-07-22 | 342.98 | 344.19 | 328.64 | 335.28 | -2.01% | 6,338,100 |
| 2026-07-21 | 349.44 | 352.00 | 334.03 | 342.15 | -1.87% | 6,738,100 |
| 2026-07-20 | 354.72 | 366.31 | 348.36 | 348.66 | -2.79% | 5,567,200 |
| 2026-07-17 | 347.00 | 368.80 | 345.04 | 358.68 | +1.32% | 7,802,700 |
| 2026-07-16 | 357.06 | 360.44 | 347.04 | 353.99 | -0.01% | 5,884,000 |
| 2026-07-15 | 356.81 | 362.71 | 353.11 | 354.02 | +0.32% | 6,703,800 |
| 2026-07-14 | 330.80 | 353.68 | 330.29 | 352.89 | +6.84% | 6,013,200 |
| 2026-07-13 | 325.11 | 331.08 | 316.25 | 330.30 | +1.35% | 5,374,800 |
| 2026-07-10 | 338.48 | 340.13 | 323.85 | 325.91 | -3.67% | 4,679,200 |
| 2026-07-09 | 318.34 | 338.37 | 318.34 | 338.31 | +5.53% | 8,537,400 |
| 2026-07-08 | 336.80 | 336.80 | 314.95 | 320.59 | -4.88% | 9,443,700 |
| 2026-07-07 | 359.87 | 363.01 | 336.00 | 337.04 | -5.73% | 8,775,700 |
| 2026-07-06 | 338.96 | 368.17 | 337.69 | 357.53 | +2.72% | 8,752,700 |
| 2026-07-02 | 351.49 | 357.38 | 346.90 | 348.06 | -1.13% | 7,697,700 |
| 2026-07-01 | 345.55 | 358.10 | 341.00 | 352.04 | +3.23% | 7,265,500 |
| 2026-06-30 | 327.55 | 342.48 | 327.35 | 341.02 | +2.72% | 9,634,200 |
| 2026-06-29 | 309.83 | 332.88 | 305.33 | 332.00 | +9.14% | 10,334,700 |
| 2026-06-26 | 295.15 | 306.24 | 290.00 | 304.20 | +3.79% | 8,269,800 |
| 2026-06-25 | 289.01 | 295.54 | 285.27 | 293.09 | +2.74% | 8,961,300 |
| 2026-06-24 | 289.62 | 291.00 | 284.28 | 285.26 | -1.95% | 4,895,700 |
| 2026-06-23 | 285.72 | 292.14 | 282.52 | 290.92 | +1.58% | 5,430,500 |
| 2026-06-22 | 287.99 | 295.75 | 284.26 | 286.40 | -0.48% | 5,855,400 |
| 2026-06-18 | 285.60 | 288.88 | 276.46 | 287.78 | +2.00% | 12,194,700 |
| 2026-06-17 | 279.46 | 284.32 | 276.71 | 282.13 | +0.80% | 5,713,800 |
| 2026-06-16 | 283.20 | 283.64 | 275.06 | 279.90 | -1.63% | 5,017,100 |
| 2026-06-15 | 280.55 | 285.12 | 274.33 | 284.54 | +1.76% | 7,394,100 |
| 2026-06-12 | 276.94 | 281.98 | 271.49 | 279.62 | +0.03% | 6,773,000 |
| 2026-06-11 | 261.00 | 279.95 | 258.10 | 279.53 | +6.20% | 9,672,400 |
| 2026-06-10 | 258.81 | 266.72 | 254.43 | 263.22 | +1.04% | 6,495,500 |
| 2026-06-09 | 265.30 | 266.44 | 251.15 | 260.52 | -2.18% | 7,662,900 |
| 2026-06-08 | 269.63 | 273.05 | 264.42 | 266.33 | -2.10% | 7,009,800 |
| 2026-06-05 | 278.99 | 280.64 | 269.40 | 272.05 | -2.58% | 7,795,500 |
| 2026-06-04 | 269.86 | 280.72 | 269.00 | 279.25 | -0.42% | 9,832,300 |
| 2026-06-03 | 285.00 | 288.00 | 275.85 | 280.43 | -5.64% | 14,716,900 |
| 2026-06-02 | 287.46 | 299.33 | 287.27 | 297.18 | -1.10% | 20,783,700 |
| 2026-06-01 | 285.43 | 302.95 | 283.80 | 300.48 | +6.67% | 13,714,500 |
| 2026-05-29 | 256.32 | 283.71 | 256.01 | 281.69 | +9.28% | 14,998,900 |
| 2026-05-28 | 249.23 | 259.00 | 248.41 | 257.77 | +3.74% | 5,663,300 |
| 2026-05-27 | 245.62 | 251.64 | 243.04 | 248.47 | -3.22% | 8,318,000 |
| 2026-05-26 | 258.17 | 259.84 | 250.77 | 256.75 | -1.47% | 7,164,000 |
| 2026-05-22 | 251.12 | 261.41 | 249.50 | 260.58 | +3.03% | 6,626,100 |
| 2026-05-21 | 241.34 | 253.10 | 241.00 | 252.92 | +2.54% | 6,323,600 |
| 2026-05-20 | 236.21 | 250.00 | 235.26 | 246.66 | +2.72% | 8,698,900 |
| 2026-05-19 | 246.96 | 248.60 | 239.69 | 240.13 | -3.00% | 11,030,200 |
| 2026-05-18 | 238.91 | 248.85 | 235.81 | 247.55 | +1.94% | 8,734,900 |
| 2026-05-15 | 237.83 | 245.80 | 230.26 | 242.83 | +1.94% | 11,551,000 |
| 2026-05-14 | 227.55 | 239.15 | 225.38 | 238.21 | +4.57% | 10,346,700 |
| 2026-05-13 | 213.04 | 228.85 | 210.77 | 227.79 | +5.65% | 9,337,700 |
| 2026-05-12 | 213.64 | 216.16 | 210.77 | 215.60 | +0.91% | 8,295,200 |
| 2026-05-11 | 207.79 | 214.30 | 205.65 | 213.66 | +2.78% | 9,404,300 |
| 2026-05-08 | 194.85 | 208.09 | 193.43 | 207.88 | +5.78% | 11,641,800 |
| 2026-05-07 | 190.77 | 199.09 | 190.77 | 196.53 | +7.00% | 10,556,600 |
| 2026-05-06 | 180.44 | 184.98 | 179.19 | 183.68 | -0.16% | 5,595,600 |
| 2026-05-05 | 186.00 | 186.24 | 180.52 | 183.98 | -0.31% | 5,150,700 |
| 2026-05-04 | 181.64 | 187.27 | 180.95 | 184.56 | +1.92% | 4,891,100 |
| 2026-05-01 | 182.00 | 183.04 | 177.41 | 181.08 | +0.98% | 4,972,100 |
| 2026-04-30 | 180.85 | 180.85 | 173.11 | 179.32 | -1.22% | 5,771,500 |
| 2026-04-29 | 179.60 | 182.25 | 177.80 | 181.54 | +0.30% | 4,157,400 |
| 2026-04-28 | 184.11 | 186.00 | 180.74 | 180.99 | -1.04% | 6,451,900 |
| 2026-04-27 | 176.86 | 184.02 | 176.50 | 182.90 | +2.44% | 7,893,800 |
| 2026-04-24 | 174.00 | 179.10 | 173.22 | 178.54 | +3.08% | 5,887,600 |
| 2026-04-23 | 173.37 | 175.49 | 169.60 | 173.21 | -4.41% | 6,965,200 |
| 2026-04-22 | 175.50 | 181.52 | 175.15 | 181.20 | +3.57% | 5,903,200 |
| 2026-04-21 | 170.40 | 177.63 | 169.59 | 174.96 | +3.18% | 5,856,300 |
| 2026-04-20 | 167.01 | 170.54 | 165.20 | 169.56 | +1.02% | 4,859,700 |
| 2026-04-17 | 170.48 | 170.62 | 166.70 | 167.85 | +0.53% | 7,037,300 |
| 2026-04-16 | 168.60 | 170.25 | 165.00 | 166.97 | +1.74% | 7,222,400 |
| 2026-04-15 | 164.49 | 165.23 | 161.69 | 164.11 | +1.56% | 7,416,200 |
| 2026-04-14 | 163.37 | 165.64 | 158.83 | 161.59 | -0.57% | 7,415,600 |
| 2026-04-13 | 155.58 | 162.80 | 154.84 | 162.51 | +4.35% | 8,545,600 |
| 2026-04-10 | 167.60 | 167.60 | 151.28 | 155.73 | -6.74% | 15,592,700 |
| 2026-04-09 | 174.14 | 174.98 | 164.30 | 166.99 | -3.91% | 10,583,700 |
| 2026-04-08 | 173.90 | 179.27 | 171.63 | 173.78 | +2.30% | 12,257,400 |
| 2026-04-07 | 161.58 | 170.98 | 160.25 | 169.87 | +4.89% | 8,671,300 |
| 2026-04-06 | 163.37 | 164.08 | 159.67 | 161.95 | -0.77% | 4,814,800 |
| 2026-04-02 | 159.90 | 163.31 | 157.51 | 163.21 | +1.58% | 4,354,300 |
| 2026-04-01 | 161.45 | 161.80 | 157.30 | 160.67 | +0.22% | 7,643,200 |
| 2026-03-31 | 155.03 | 161.12 | 155.03 | 160.32 | +3.87% | 7,751,600 |
| 2026-03-30 | 151.95 | 159.16 | 151.47 | 154.35 | +4.99% | 12,198,800 |
| 2026-03-27 | 147.55 | 149.37 | 143.50 | 147.02 | -5.97% | 11,431,400 |
| 2026-03-26 | 152.24 | 159.39 | 152.20 | 156.36 | +2.05% | 6,082,000 |
| 2026-03-25 | 159.70 | 160.31 | 152.79 | 153.22 | -2.54% | 6,350,000 |
| 2026-03-24 | 162.09 | 162.80 | 156.14 | 157.21 | -4.17% | 7,143,100 |
| 2026-03-23 | 164.43 | 166.35 | 162.46 | 164.05 | +0.68% | 7,218,800 |
| 2026-03-20 | 169.19 | 169.19 | 161.89 | 162.95 | -4.00% | 16,455,400 |
| 2026-03-19 | 168.86 | 171.70 | 168.00 | 169.74 | +0.49% | 6,558,200 |
| 2026-03-18 | 168.05 | 171.81 | 167.50 | 168.91 | -0.17% | 5,789,600 |
| 2026-03-17 | 167.90 | 172.03 | 167.55 | 169.19 | +1.04% | 5,520,400 |
| 2026-03-16 | 167.74 | 168.28 | 166.15 | 167.45 | +0.26% | 5,985,100 |
| 2026-03-13 | 168.90 | 171.17 | 165.80 | 167.02 | -0.65% | 6,258,600 |
| 2026-03-12 | 166.28 | 168.74 | 165.43 | 168.12 | +1.93% | 7,961,500 |
| 2026-03-11 | 166.65 | 169.08 | 163.38 | 164.93 | -0.39% | 5,480,900 |
| 2026-03-10 | 165.50 | 167.00 | 160.83 | 165.58 | +0.29% | 6,846,981 |
| 2026-03-09 | 164.08 | 167.76 | 163.49 | 165.10 | +0.03% | 9,194,273 |
| 2026-03-06 | 162.32 | 165.36 | 161.31 | 165.05 | +1.16% | 7,202,500 |
| 2026-03-05 | 159.13 | 164.70 | 158.48 | 163.16 | +2.90% | 9,220,500 |
| 2026-03-04 | 156.06 | 160.30 | 154.75 | 158.56 | +1.58% | 9,541,900 |
| 2026-03-03 | 149.07 | 156.83 | 147.86 | 156.09 | +3.96% | 10,319,500 |
| 2026-03-02 | 147.90 | 151.86 | 146.01 | 150.15 | +0.83% | 8,281,300 |
| 2026-02-27 | 147.17 | 148.99 | 143.67 | 148.92 | -0.32% | 9,430,600 |
| 2026-02-26 | 146.91 | 151.29 | 144.81 | 149.40 | +3.15% | 12,124,900 |
| 2026-02-25 | 142.73 | 145.36 | 140.30 | 144.84 | +2.24% | 11,157,900 |
| 2026-02-24 | 142.93 | 147.52 | 139.57 | 141.67 | -1.71% | 23,692,200 |
| 2026-02-23 | 147.72 | 148.63 | 143.30 | 144.14 | -3.07% | 20,861,500 |
| 2026-02-20 | 150.36 | 158.17 | 148.40 | 148.70 | -1.52% | 25,857,800 |
| 2026-02-19 | 152.48 | 152.68 | 148.15 | 150.99 | -0.89% | 13,545,800 |
| 2026-02-18 | 149.55 | 155.28 | 147.15 | 152.35 | -6.82% | 26,756,800 |
| 2026-02-17 | 165.68 | 166.01 | 160.08 | 163.50 | -2.07% | 16,586,500 |
| 2026-02-13 | 165.03 | 170.49 | 163.10 | 166.95 | +2.54% | 12,576,990 |
| 2026-02-12 | 166.29 | 167.95 | 157.81 | 162.81 | -1.51% | 19,646,461 |
| 2026-02-11 | 167.19 | 168.28 | 163.49 | 165.30 | -0.13% | 43,667,320 |
| 2026-02-10 | 166.39 | 168.28 | 164.30 | 165.51 | -0.30% | 30,141,619 |
| 2026-02-09 | 159.79 | 166.75 | 156.37 | 166.00 | +4.19% | 20,917,740 |
| 2026-02-06 | 157.61 | 159.54 | 151.71 | 159.32 | +2.94% | 9,902,493 |
| 2026-02-05 | 163.68 | 166.19 | 154.05 | 154.77 | -7.17% | 12,780,500 |
| 2026-02-04 | 164.87 | 167.56 | 159.44 | 166.72 | +0.29% | 10,470,840 |
| 2026-02-03 | 174.12 | 174.55 | 163.33 | 166.24 | -5.23% | 9,945,882 |
| 2026-02-02 | 177.45 | 177.73 | 173.80 | 175.42 | -0.88% | 4,978,106 |
| 2026-01-30 | 174.72 | 178.10 | 172.99 | 176.97 | +0.44% | 7,628,145 |
| 2026-01-29 | 181.08 | 182.21 | 171.25 | 176.20 | -4.10% | 12,925,320 |
| 2026-01-28 | 184.53 | 186.68 | 183.35 | 183.74 | +0.13% | 4,159,810 |
| 2026-01-27 | 187.38 | 189.39 | 182.53 | 183.50 | -0.39% | 5,539,985 |
| 2026-01-26 | 181.37 | 185.62 | 180.69 | 184.22 | +2.24% | 5,356,744 |
| 2026-01-23 | 183.06 | 184.72 | 179.70 | 180.18 | -1.15% | 5,790,965 |
| 2026-01-22 | 182.47 | 183.09 | 180.78 | 182.27 | +0.44% | 7,018,027 |
| 2026-01-21 | 184.46 | 185.08 | 178.78 | 181.47 | -1.41% | 6,300,966 |
| 2026-01-20 | 184.24 | 188.52 | 182.27 | 184.06 | -1.92% | 7,287,948 |
| 2026-01-16 | 187.63 | 189.50 | 184.68 | 187.66 | -0.04% | 7,053,068 |
| 2026-01-15 | 190.66 | 194.07 | 186.55 | 187.73 | -1.68% | 6,530,304 |
| 2026-01-14 | 190.71 | 192.59 | 187.95 | 190.93 | +0.04% | 5,658,085 |
| 2026-01-13 | 188.00 | 193.20 | 187.99 | 190.85 | +1.04% | 5,419,617 |
| 2026-01-12 | 188.34 | 189.75 | 187.29 | 188.88 | -0.07% | 4,281,434 |
| 2026-01-09 | 191.93 | 192.42 | 187.32 | 189.02 | -0.93% | 5,306,460 |
| 2026-01-08 | 193.69 | 193.89 | 189.05 | 190.80 | -1.60% | 6,451,293 |
| 2026-01-07 | 188.09 | 196.19 | 187.77 | 193.90 | +4.33% | 7,613,585 |
| 2026-01-06 | 181.73 | 186.05 | 181.45 | 185.86 | +2.05% | 5,959,267 |
| 2026-01-05 | 183.00 | 185.84 | 181.01 | 182.12 | +1.53% | 6,582,930 |
| 2026-01-02 | 184.81 | 184.81 | 177.23 | 179.37 | -2.62% | 6,909,587 |
| 2025-12-31 | 186.70 | 186.86 | 184.10 | 184.20 | -1.42% | 3,253,149 |
| 2025-12-30 | 186.25 | 187.75 | 185.90 | 186.85 | +0.00% | 2,847,620 |
| 2025-12-29 | 188.13 | 189.03 | 186.21 | 186.85 | -0.85% | 2,659,990 |
| 2025-12-26 | 187.34 | 188.58 | 186.51 | 188.45 | +0.66% | 2,527,618 |
| 2025-12-24 | 187.43 | 187.84 | 184.79 | 187.22 | -0.48% | 1,829,308 |
| 2025-12-23 | 189.07 | 189.72 | 187.29 | 188.12 | -0.72% | 3,371,298 |
| 2025-12-22 | 188.49 | 190.52 | 186.65 | 189.49 | +1.40% | 4,982,468 |
| 2025-12-19 | 187.85 | 188.27 | 186.14 | 186.88 | +0.54% | 19,050,250 |
| 2025-12-18 | 185.71 | 186.92 | 183.19 | 185.88 | +1.33% | 7,224,299 |
| 2025-12-17 | 187.53 | 188.33 | 183.28 | 183.44 | -1.95% | 5,758,294 |
| 2025-12-16 | 185.10 | 188.33 | 184.63 | 187.09 | +0.65% | 5,757,246 |
| 2025-12-15 | 191.34 | 191.34 | 185.71 | 185.88 | -3.03% | 6,660,313 |
| 2025-12-12 | 191.06 | 193.66 | 188.55 | 191.69 | +0.70% | 5,352,724 |
| 2025-12-11 | 191.38 | 192.84 | 188.50 | 190.36 | -1.35% | 5,776,098 |
| 2025-12-10 | 194.46 | 195.00 | 192.11 | 192.96 | -1.05% | 4,715,844 |
| 2025-12-09 | 195.02 | 196.66 | 194.20 | 195.00 | -0.18% | 3,193,486 |
| 2025-12-08 | 199.37 | 199.90 | 193.69 | 195.35 | -1.76% | 4,425,273 |
| 2025-12-05 | 195.64 | 199.74 | 195.00 | 198.84 | +1.61% | 4,611,842 |
| 2025-12-04 | 194.06 | 196.00 | 192.43 | 195.68 | +1.06% | 4,164,795 |
| 2025-12-03 | 190.08 | 194.00 | 186.77 | 193.63 | +1.97% | 5,489,767 |
| 2025-12-02 | 189.49 | 192.07 | 188.15 | 189.88 | +1.15% | 5,874,307 |
| 2025-12-01 | 189.54 | 189.87 | 185.62 | 187.73 | -1.26% | 6,688,720 |
| 2025-11-28 | 187.23 | 190.92 | 186.95 | 190.13 | +2.58% | 4,807,970 |
| 2025-11-26 | 187.15 | 187.15 | 183.83 | 185.35 | -0.49% | 5,915,205 |
| 2025-11-25 | 183.53 | 186.69 | 181.16 | 186.27 | +1.29% | 6,035,647 |
| 2025-11-24 | 185.42 | 186.58 | 181.92 | 183.89 | +0.54% | 16,207,030 |
| 2025-11-21 | 185.01 | 186.75 | 180.05 | 182.90 | -1.17% | 8,201,446 |
| 2025-11-20 | 198.13 | 199.69 | 183.20 | 185.07 | -7.42% | 16,078,960 |
| 2025-11-19 | 199.36 | 202.60 | 199.24 | 199.90 | -0.55% | 7,529,051 |
| 2025-11-18 | 202.50 | 203.99 | 199.81 | 201.00 | -0.94% | 5,373,225 |
| 2025-11-17 | 205.00 | 207.19 | 202.16 | 202.90 | -1.14% | 4,860,717 |
| 2025-11-14 | 201.99 | 206.93 | 198.40 | 205.25 | +0.23% | 5,371,730 |
| 2025-11-13 | 209.80 | 211.99 | 203.18 | 204.77 | -2.51% | 5,361,219 |
| 2025-11-12 | 218.14 | 220.03 | 209.72 | 210.04 | -3.77% | 4,535,075 |
| 2025-11-11 | 216.94 | 218.75 | 215.79 | 218.27 | +0.80% | 3,581,103 |
| 2025-11-10 | 214.22 | 216.82 | 212.72 | 216.54 | +2.00% | 4,917,095 |
| 2025-11-07 | 208.23 | 212.63 | 207.83 | 212.28 | +0.43% | 5,046,792 |
| 2025-11-06 | 209.87 | 213.41 | 207.35 | 211.37 | -0.85% | 5,444,794 |
| 2025-11-05 | 215.20 | 215.60 | 212.42 | 213.18 | -0.62% | 4,309,348 |
| 2025-11-04 | 215.72 | 218.00 | 212.35 | 214.52 | -2.15% | 6,361,809 |
| 2025-11-03 | 219.97 | 220.47 | 215.33 | 219.23 | -0.46% | 5,011,550 |
| 2025-10-31 | 219.94 | 221.17 | 217.75 | 220.24 | +0.90% | 3,958,720 |
| 2025-10-30 | 217.54 | 221.27 | 216.61 | 218.27 | +0.51% | 3,759,931 |
| 2025-10-29 | 219.31 | 219.81 | 216.00 | 217.16 | -1.91% | 4,607,680 |
| 2025-10-28 | 221.18 | 223.61 | 219.68 | 221.38 | +0.49% | 4,608,883 |
| 2025-10-27 | 219.79 | 221.09 | 218.00 | 220.29 | +1.46% | 5,439,642 |
| 2025-10-24 | 217.00 | 218.22 | 215.87 | 217.11 | +0.97% | 3,437,151 |
| 2025-10-23 | 212.05 | 216.51 | 211.62 | 215.02 | +1.22% | 4,001,693 |
| 2025-10-22 | 214.00 | 215.17 | 210.99 | 212.42 | -0.92% | 4,591,459 |
| 2025-10-21 | 212.04 | 215.09 | 211.19 | 214.40 | +1.22% | 3,835,806 |
| 2025-10-20 | 209.56 | 212.60 | 209.53 | 211.82 | +1.89% | 4,086,411 |
| 2025-10-17 | 204.09 | 208.98 | 203.62 | 207.89 | +1.16% | 4,626,840 |
| 2025-10-16 | 208.00 | 210.44 | 204.63 | 205.51 | -0.58% | 3,675,599 |
| 2025-10-15 | 208.08 | 210.60 | 203.38 | 206.70 | -0.41% | 4,992,297 |
| 2025-10-14 | 209.76 | 210.80 | 206.70 | 207.56 | -2.68% | 4,381,695 |
| 2025-10-13 | 213.42 | 214.72 | 211.69 | 213.28 | +2.27% | 4,449,204 |
| 2025-10-10 | 216.00 | 217.29 | 208.31 | 208.55 | -3.08% | 5,425,045 |
| 2025-10-09 | 217.00 | 217.75 | 214.19 | 215.17 | -1.20% | 4,548,755 |
| 2025-10-08 | 212.60 | 217.94 | 212.26 | 217.79 | +3.20% | 5,122,939 |
| 2025-10-07 | 213.23 | 214.02 | 208.32 | 211.04 | -0.72% | 4,982,825 |
| 2025-10-06 | 209.37 | 213.85 | 209.13 | 212.58 | +2.60% | 7,286,921 |
| 2025-10-03 | 210.10 | 212.10 | 206.90 | 207.19 | -1.01% | 4,963,007 |
| 2025-10-02 | 208.49 | 209.90 | 205.44 | 209.30 | +1.21% | 4,951,605 |
| 2025-10-01 | 202.16 | 207.19 | 200.88 | 206.80 | +1.56% | 5,623,781 |
| 2025-09-30 | 203.62 | 206.07 | 201.92 | 203.62 | -0.17% | 4,396,128 |
| 2025-09-29 | 203.00 | 204.74 | 202.60 | 203.96 | +0.79% | 5,333,718 |
| 2025-09-26 | 201.48 | 203.55 | 200.62 | 202.37 | +0.08% | 5,244,253 |
| 2025-09-25 | 200.00 | 203.84 | 197.69 | 202.21 | +0.75% | 7,326,395 |
| 2025-09-24 | 202.67 | 205.00 | 200.22 | 200.70 | -1.25% | 5,159,961 |
| 2025-09-23 | 207.16 | 208.49 | 202.25 | 203.25 | -2.37% | 7,125,741 |
| 2025-09-22 | 206.89 | 209.51 | 205.67 | 208.18 | -0.00% | 5,468,050 |
| 2025-09-19 | 206.41 | 209.02 | 205.52 | 208.19 | +1.22% | 8,925,326 |
| 2025-09-18 | 204.60 | 207.03 | 204.26 | 205.68 | +1.26% | 5,446,388 |
| 2025-09-17 | 203.00 | 204.50 | 200.32 | 203.12 | +0.88% | 4,916,139 |
| 2025-09-16 | 201.50 | 202.12 | 198.76 | 201.34 | +0.03% | 5,365,532 |
| 2025-09-15 | 198.04 | 202.11 | 197.37 | 201.28 | +2.54% | 6,076,902 |
| 2025-09-12 | 197.18 | 199.95 | 196.16 | 196.29 | -1.03% | 4,431,574 |
| 2025-09-11 | 198.00 | 200.80 | 197.72 | 198.33 | +0.51% | 4,327,456 |
| 2025-09-10 | 197.84 | 202.72 | 195.70 | 197.33 | -0.11% | 6,342,409 |
| 2025-09-09 | 197.69 | 198.13 | 195.77 | 197.55 | +0.09% | 4,073,968 |
| 2025-09-08 | 195.19 | 197.90 | 194.79 | 197.38 | +1.50% | 5,503,798 |
| 2025-09-05 | 193.60 | 196.34 | 191.85 | 194.46 | +1.10% | 5,670,399 |
| 2025-09-04 | 191.53 | 194.48 | 188.75 | 192.35 | +0.43% | 5,996,127 |
| 2025-09-03 | 188.95 | 192.35 | 188.05 | 191.53 | +0.53% | 5,482,571 |
| 2025-09-02 | 187.25 | 191.59 | 186.35 | 190.52 | +0.00% | 7,066,889 |
| 2025-08-29 | 191.37 | 192.78 | 190.03 | 190.52 | -0.26% | 5,195,150 |
| 2025-08-28 | 187.44 | 191.57 | 187.20 | 191.02 | +1.82% | 6,031,842 |
| 2025-08-27 | 185.00 | 188.21 | 184.69 | 187.61 | +1.83% | 5,990,604 |
| 2025-08-26 | 184.22 | 186.66 | 183.99 | 184.23 | -0.17% | 8,319,130 |
| 2025-08-25 | 185.18 | 186.07 | 181.91 | 184.55 | -0.72% | 5,801,233 |
| 2025-08-22 | 183.65 | 187.11 | 182.94 | 185.88 | +1.40% | 6,861,721 |
| 2025-08-21 | 184.12 | 184.35 | 180.02 | 183.32 | -0.60% | 8,181,331 |
| 2025-08-20 | 181.93 | 187.65 | 181.47 | 184.43 | +1.58% | 13,637,510 |
| 2025-08-19 | 187.81 | 189.00 | 180.71 | 181.56 | +3.06% | 27,834,471 |
| 2025-08-18 | 178.06 | 178.19 | 174.69 | 176.17 | -0.52% | 17,895,449 |
| 2025-08-15 | 174.36 | 177.36 | 173.50 | 177.09 | +2.04% | 9,548,581 |
| 2025-08-14 | 177.00 | 177.85 | 173.46 | 173.55 | -1.87% | 8,784,615 |
| 2025-08-13 | 180.15 | 180.39 | 175.78 | 176.86 | +0.83% | 11,947,490 |
| 2025-08-12 | 171.22 | 175.58 | 170.25 | 175.40 | +4.30% | 11,539,920 |
| 2025-08-11 | 167.20 | 170.90 | 166.21 | 168.17 | +0.66% | 10,219,730 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+19.48%). Worst month: Dec (-7.71%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Palo Alto Networks Inc's (PANW) latest close?
363.86 on 2026-08-07, from the Closelook data lake's daily price record.
What is PANW's 52-week high and low?
376.98 high and 139.57 low over the trailing 52 weeks, as of 2026-08-07.
What is Palo Alto Networks Inc's strongest and weakest month historically?
Historically, PANW's strongest calendar month has been May (average +19.48%) and its weakest Dec (average -7.71%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.