Palo Alto Networks, Inc. - 0KF5.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	211.95	208.88	208.88	212.69	207.75	2,040
November 06, 2025	211.43	211.13	211.13	212.85	207.45	18,031
November 05, 2025	213.69	212.66	212.66	215.5	212.47	2,116
November 04, 2025	216	214.28	214.28	217.83	212.6	5,497
November 03, 2025	220.2	215.97	215.97	221.89	215.46	2,626
October 31, 2025	217.77	220.19	220.19	220.46	217.16	2,210
October 30, 2025	217.7	218.79	218.8	221.23	215.42	3,390
October 29, 2025	221.95	217.91	217.91	221.95	216.1	4,443
October 28, 2025	220.52	223.08	223.08	223.35	219.6	3,494
October 27, 2025	218.55	219.42	219.42	221.05	218.17	4,237
October 24, 2025	216.46	218.16	218.16	218.16	215.02	1,523
October 23, 2025	213	215.08	215.22	216.48	211.1	4,457
October 22, 2025	214.78	212.52	212.52	215	211.17	4,427
October 21, 2025	211.96	214.7	214.7	215.09	210.17	2,154
October 20, 2025	208.95	212.11	212.11	212.33	208.7	4,724
October 17, 2025	205.5	206.82	207.44	207.66	200.99	2,628
October 16, 2025	207.11	205.05	205.05	210.3	204.97	5,485
October 15, 2025	208.65	206.13	206.13	210.58	205.86	4,122
October 14, 2025	211.46	209.04	209.04	211.46	206.78	17,993
October 13, 2025	212.04	212.28	212.28	216.59	211.77	3,099
October 10, 2025	215.49	212.47	211.16	217.18	209.51	4,658
October 09, 2025	217.76	215.87	215.87	217.8	214.76	4,396
October 08, 2025	210.8	216.33	216.33	217	210.8	5,388
October 07, 2025	213.31	209.98	209.98	214	208.32	2,381
October 06, 2025	207.84	210.46	210.46	213.69	206.38	11,686
October 03, 2025	209.8	209.22	207.15	212.12	206.96	3,197
October 02, 2025	206.58	206.25	206.25	209.75	205.78	7,737
October 01, 2025	202.94	203.44	203	204.91	200.6	4,144
September 30, 2025	204.49	203.56	204.03	206	202.16	3,561
September 29, 2025	203.58	203.61	203.61	204.45	202.8	5,745
September 26, 2025	202.26	202.39	202.39	203.4	200.75	6,578
September 25, 2025	200.85	198.95	202.19	203.02	197.79	5,306
September 24, 2025	203.46	201.03	201.03	205	200.71	12,149
September 23, 2025	207.88	204.6	204.6	209	202.86	5,501
September 22, 2025	208.37	208.39	208.39	209.5	205.82	12,638
September 19, 2025	205.73	208.2	208.2	208.49	205.5	3,221
September 18, 2025	203.9	204.87	204.87	207.01	203.9	13,980
September 17, 2025	201.55	202.39	202.39	204.5	200.87	9,371
September 16, 2025	201.24	201.6	201.6	201.9	198.92	8,662
September 15, 2025	196.52	199.9	199.9	202.1	196	5,545
September 12, 2025	198.15	197.3	197	199.96	196.68	2,455
September 11, 2025	197.68	199.64	199.64	200.73	196.1	7,587
September 10, 2025	197.22	199.18	199.18	202.64	196.84	7,110
September 09, 2025	197.67	196.71	196.71	198.1	196	3,894
September 08, 2025	195	196.32	196.32	197.77	194.46	4,132
September 05, 2025	192.25	192.45	191.95	196.2	191.95	2,947
September 04, 2025	191.08	193.79	193.79	194.43	189	4,273
September 03, 2025	190.15	191.41	191.41	192	188.32	1,542
September 02, 2025	189.87	190.58	190.58	191.54	186.39	11,097
August 29, 2025	190.99	191.32	191.32	192.79	190.03	4,852
August 28, 2025	186.7	191.02	190.82	191.11	186.67	5,182
August 27, 2025	185	186.73	186.73	187.77	184.65	9,919
August 26, 2025	184.37	184.29	184.29	186.68	183.45	4,305
August 22, 2025	182.74	186.11	186.11	187.1	181.82	9,049
August 21, 2025	184.95	182.07	182.07	185.36	180.02	10,065
August 20, 2025	180.46	185.03	185.03	187.63	180.45	21,569
August 19, 2025	185.07	182.39	182.39	189	181.71	51,682
August 18, 2025	179.27	175.88	175.88	179.56	174.78	13,379
August 15, 2025	174.72	176.03	176.03	176.57	173.71	5,888
August 14, 2025	176.88	175.23	175.23	177.56	174.15	6,612

Palo Alto Networks, Inc. (0KF5.L) LSE