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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	151.53	152	152	158.13	149.6	15,393
February 19, 2026	153	151.21	151.21	155.2	148.18	32,382
February 18, 2026	151.53	152.7	152.7	155.14	147.24	90,631
February 17, 2026	166.6	163.93	163.93	167.5	160.29	13,441
February 16, 2026	167.03	167.03	167.03	167.03	167.03	800
February 13, 2026	163.48	167.03	167.03	170.26	161.98	6,934
February 12, 2026	167.67	159.9	159.9	167.99	157.94	10,556
February 11, 2026	167.44	166.18	166.18	169.32	163.52	19,586
February 10, 2026	166.88	165.68	165.68	169.32	165	59,726
February 09, 2026	161.01	164.04	163.97	164.04	156.22	8,451
February 06, 2026	156.33	158.54	158.54	160	151.84	8,560
February 05, 2026	167.31	160.37	160.37	168.25	159.56	5,029
February 04, 2026	166.94	163.2	163	168	159.43	19,244
February 03, 2026	176.33	164.59	164.59	178.44	163.77	15,949
February 02, 2026	175.06	175.92	175.92	180	174.74	5,603
January 30, 2026	174.74	177.17	177.17	177.92	173.33	16,459
January 29, 2026	184.36	175.07	175.07	184.99	171.37	10,648
January 28, 2026	184.05	185.34	185.34	186.44	183.1	2,069
January 27, 2026	185.59	183.91	183.91	188.79	182.58	7,661
January 26, 2026	180.8	184.09	184.09	185.39	178.38	13,482
January 23, 2026	182.68	180.6	180.6	184.57	179.45	4,773
January 22, 2026	182.11	181.23	181.23	183.25	180.95	20,431
January 21, 2026	184.47	179.97	179.97	186.45	178.86	4,147
January 20, 2026	184.81	186.05	186.05	188.05	182.25	6,076
January 16, 2026	187.88	189.02	188.69	190.4	184.63	3,064
January 15, 2026	190.7	192.74	192.93	193.77	190.05	4,360
January 14, 2026	190.56	189.59	189.59	192.96	184	2,206
January 13, 2026	187.32	189.8	189.8	193	187.32	12,168
January 12, 2026	187.53	188.14	188.14	189.72	186	3,310
January 09, 2026	190.91	188.15	188.15	193.22	187.3	4,008
January 08, 2026	193.37	191.23	191.23	193.88	189.21	9,738
January 07, 2026	186.04	195.12	195.12	196.16	185.44	7,151
January 06, 2026	182.33	185.4	185.4	185.81	181.73	9,114
January 05, 2026	181.78	183.76	183.76	185.68	181.17	8,633
January 02, 2026	185.64	182.38	182.38	187.28	177.29	9,368
December 31, 2025	186.23	185.64	185.64	189.06	185.11	809
December 30, 2025	186.81	187.22	187.22	188	186.1	1,851
December 29, 2025	188.7	187.17	187.17	188.76	186.3	3,401
December 24, 2025	187	187	187	188.7	184.93	2,440
December 23, 2025	189.21	187.73	187.73	190.99	187.31	4,661
December 22, 2025	188.61	190.05	190.05	190.38	187.13	4,261
December 19, 2025	187.39	187.12	187.12	190.75	186	7,318
December 18, 2025	186.11	185.89	185.89	186.59	183.48	1,564
December 17, 2025	187.77	185.61	185.61	190	185.58	3,764
December 16, 2025	184.68	186.08	186.08	188.3	183	5,476
December 15, 2025	191.66	187.23	187.23	192.69	186.7	10,359
December 12, 2025	190.81	189.03	189.03	193.13	188.77	3,377
December 11, 2025	191.34	191.57	191.33	193.53	188.48	2,157
December 10, 2025	194.75	193.01	193.14	196.19	192.3	1,536
December 09, 2025	194.88	195.5	195.44	197	193.6	2,071
December 08, 2025	199.42	195.25	195.25	199.81	193.79	4,422
December 05, 2025	196.6	197.88	197.88	199.74	195.14	7,476
December 04, 2025	193.63	193.8	194.89	195.22	192.49	2,142
December 03, 2025	190.5	192.57	192.57	192.64	186.86	8,196
December 02, 2025	188.05	189.43	189.43	191.51	187.5	3,503
December 01, 2025	191.31	188.76	188.76	191.31	185.7	7,850
November 28, 2025	185.95	189.46	190.24	190.65	185.95	6,021
November 26, 2025	187.16	186.06	186.14	188	183.98	5,508
November 25, 2025	183.93	185.72	185.6	186.06	181.16	40,607
November 24, 2025	183.97	184.79	184.82	186.4	182.84	7,146

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