MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PANW — Palo Alto Networks, Inc. Common Stock
NasdaqPalo Alto Networks, Inc. Common Stock
$405.57
-14.34(-3.42%)
- O
- 413.41
- H
- 416.60
- L
- 404.63
- V
- 3.87M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$405.57
Period Return+126.6%
Period High$432.33
Period Low$139.57
Avg Daily Volume7.33M
Total Trading Days365
PANW — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $413.41 | $416.60 | $404.63 | $405.57 | $-14.34 | -3.42% | 3,869,991 | $407.57 | $404.63 $416.60 |
| Oct 6, 2026 | $412.80 | $432.33 | $412.00 | $419.91 | +$13.15 | +3.23% | 5,443,717 | $421.29 | $412.00 $432.33 |
| Oct 5, 2026 | $404.42 | $407.92 | $399.17 | $406.76 | +$3.52 | +0.87% | 4,450,325 | $405.94 | $399.17 $407.92 |
| Oct 2, 2026 | $403.44 | $409.50 | $399.95 | $403.24 | +$6.99 | +1.76% | 4,908,518 | $403.43 | $399.95 $409.50 |
| Oct 1, 2026 | $396.01 | $398.58 | $387.02 | $396.25 | $-1.06 | -0.27% | 5,310,864 | $394.18 | $387.02 $398.58 |
| Sep 30, 2026 | $391.36 | $404.69 | $388.89 | $397.31 | +$8.90 | +2.29% | 6,088,373 | $398.96 | $388.89 $404.69 |
| Sep 29, 2026 | $390.10 | $391.75 | $377.80 | $388.41 | $-3.68 | -0.94% | 5,104,315 | $384.51 | $377.80 $391.75 |
| Sep 28, 2026 | $370.61 | $394.50 | $367.27 | $392.09 | +$17.35 | +4.63% | 6,028,087 | $387.32 | $367.27 $394.50 |
| Sep 25, 2026 | $387.94 | $388.25 | $373.78 | $374.74 | $-15.18 | -3.89% | 4,884,529 | $377.37 | $373.78 $388.25 |
| Sep 24, 2026 | $392.44 | $396.30 | $387.79 | $389.92 | $-3.38 | -0.86% | 3,970,224 | $391.51 | $387.79 $396.30 |
| Sep 23, 2026 | $379.80 | $393.52 | $374.20 | $393.30 | +$18.73 | +5.00% | 6,281,301 | $387.68 | $374.20 $393.52 |
| Sep 22, 2026 | $374.80 | $377.91 | $363.58 | $374.57 | +$2.81 | +0.76% | 8,110,523 | $372.67 | $363.58 $377.91 |
| Sep 21, 2026 | $364.09 | $374.56 | $357.59 | $371.76 | +$8.18 | +2.25% | 5,385,834 | $370.20 | $357.59 $374.56 |
| Sep 18, 2026 | $375.08 | $376.01 | $356.00 | $363.58 | $-11.48 | -3.06% | 13,800,754 | $363.79 | $356.00 $376.01 |
| Sep 17, 2026 | $365.47 | $383.12 | $360.66 | $375.06 | $-0.59 | -0.16% | 6,294,772 | $374.54 | $360.66 $383.12 |
| Sep 16, 2026 | $367.51 | $381.96 | $367.30 | $375.65 | +$0.56 | +0.15% | 5,255,786 | $377.41 | $367.30 $381.96 |
| Sep 15, 2026 | $368.43 | $380.44 | $366.80 | $375.09 | +$1.15 | +0.31% | 6,478,446 | $374.92 | $366.80 $380.44 |
| Sep 14, 2026 | $346.49 | $378.60 | $340.25 | $373.94 | +$43.29 | +13.09% | 11,770,572 | $367.81 | $340.25 $378.60 |
| Sep 11, 2026 | $338.49 | $341.14 | $327.05 | $330.65 | $-7.84 | -2.32% | 4,682,917 | $330.92 | $327.05 $341.14 |
| Sep 10, 2026 | $331.15 | $344.79 | $330.30 | $338.49 | +$3.39 | +1.01% | 4,671,529 | $339.38 | $330.30 $344.79 |
| Sep 9, 2026 | $337.91 | $339.83 | $332.53 | $335.10 | $-1.88 | -0.56% | 4,411,637 | $335.05 | $332.53 $339.83 |
| Sep 8, 2026 | $327.57 | $339.40 | $325.32 | $336.98 | +$3.72 | +1.12% | 6,128,732 | $335.04 | $325.32 $339.40 |
| Sep 4, 2026 | $329.66 | $339.10 | $328.00 | $333.26 | +$1.32 | +0.40% | 5,639,385 | $332.97 | $328.00 $339.10 |
| Sep 3, 2026 | $333.31 | $333.31 | $321.42 | $331.94 | +$3.46 | +1.05% | 6,912,608 | $329.38 | $321.42 $333.31 |
| Sep 2, 2026 | $346.00 | $350.67 | $321.39 | $328.48 | $-33.61 | -9.28% | 13,145,440 | $329.41 | $321.39 $350.67 |
| Sep 1, 2026 | $374.62 | $375.92 | $357.26 | $362.09 | $-20.04 | -5.24% | 9,282,653 | $362.53 | $357.26 $375.92 |
| Aug 31, 2026 | $370.00 | $383.73 | $370.00 | $382.13 | +$10.54 | +2.84% | 8,807,286 | $380.36 | $370.00 $383.73 |
| Aug 28, 2026 | $377.26 | $378.52 | $355.50 | $371.59 | $-11.26 | -2.94% | 5,845,767 | $368.14 | $355.50 $378.52 |
| Aug 27, 2026 | $358.56 | $387.33 | $356.66 | $382.85 | +$43.54 | +12.83% | 7,308,818 | $379.27 | $356.66 $387.33 |
| Aug 26, 2026 | $330.46 | $342.25 | $328.00 | $339.31 | $-0.59 | -0.17% | 4,588,324 | $339.34 | $328.00 $342.25 |