Skip to main content

Palo Alto Networks Inc (NQ: PANW )

282.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 194.50 200.30 194.04 199.74 4,190,882 +6.17(+3.19%)
Mar 30, 2023 193.91 195.11 192.03 193.57 2,091,854 +1.38(+0.72%)
Mar 29, 2023 192.73 192.90 190.35 192.19 2,489,021 +1.43(+0.75%)
Mar 28, 2023 191.83 193.31 189.84 190.76 2,357,592 -1.77(-0.92%)
Mar 27, 2023 192.00 194.58 191.65 192.53 2,487,482 +0.98(+0.51%)
Mar 24, 2023 192.89 193.57 190.89 191.55 2,346,272 -2.34(-1.21%)
Mar 23, 2023 193.40 196.12 192.66 193.89 3,691,052 +3.00(+1.57%)
Mar 22, 2023 194.20 195.81 190.75 190.89 3,547,288 -3.60(-1.85%)
Mar 21, 2023 191.30 194.92 190.50 194.49 4,750,147 +5.06(+2.67%)
Mar 20, 2023 187.99 190.20 186.88 189.43 3,153,581 +0.31(+0.16%)
Mar 17, 2023 189.67 191.46 187.57 189.12 3,774,853 -0.65(-0.34%)
Mar 16, 2023 184.50 190.00 182.67 189.77 4,333,682 +5.97(+3.25%)
Mar 15, 2023 182.15 184.37 181.63 183.80 2,969,272 -0.68(-0.37%)
Mar 14, 2023 186.73 188.22 182.86 184.48 4,931,226 -1.42(-0.76%)
Mar 13, 2023 184.14 188.49 182.68 185.90 5,633,914 +0.19(+0.10%)
Mar 10, 2023 184.81 187.00 182.50 185.71 5,098,847 +1.29(+0.70%)
Mar 09, 2023 188.38 189.43 184.24 184.42 2,633,205 -3.96(-2.10%)
Mar 08, 2023 188.05 189.15 186.16 188.38 5,075,783 +1.18(+0.63%)
Mar 07, 2023 187.78 189.47 186.70 187.20 3,055,075 -0.71(-0.38%)
Mar 06, 2023 187.72 190.40 186.85 187.91 4,140,880 -3.68(-1.92%)
Mar 03, 2023 190.15 192.84 188.68 191.59 4,524,333 +1.74(+0.92%)
Mar 02, 2023 186.50 191.03 185.50 189.85 3,711,282 +2.91(+1.56%)
Mar 01, 2023 186.88 188.20 185.71 186.94 3,201,034 -1.43(-0.76%)
Feb 28, 2023 188.51 191.83 188.06 188.37 4,003,282 -0.14(-0.07%)
Feb 27, 2023 187.89 192.47 187.78 188.51 4,469,331 +1.88(+1.01%)
Feb 24, 2023 185.00 187.72 184.42 186.63 6,231,339 -2.11(-1.12%)
Feb 23, 2023 187.60 188.99 182.59 188.74 12,317,411 +0.99(+0.53%)
Feb 22, 2023 182.38 188.79 182.30 187.75 21,174,656 +20.86(+12.50%)
Feb 21, 2023 168.50 169.20 165.36 166.89 8,938,176 -2.39(-1.41%)
Feb 17, 2023 170.40 170.80 167.81 169.28 3,559,472 -2.74(-1.59%)
Feb 16, 2023 174.72 175.93 171.94 172.02 3,887,394 -5.24(-2.96%)
Feb 15, 2023 172.03 177.60 171.20 177.26 5,687,800 +7.12(+4.18%)
Feb 14, 2023 167.88 171.48 166.29 170.14 3,135,960 +3.83(+2.30%)
Feb 13, 2023 166.32 167.41 164.41 166.31 2,095,861 +1.06(+0.64%)
Feb 10, 2023 165.69 166.80 162.81 165.25 2,190,494 -0.88(-0.53%)
Feb 09, 2023 168.00 169.00 165.51 166.13 3,019,688 -0.01(-0.01%)
Feb 08, 2023 166.17 168.66 164.75 166.14 5,704,917 +6.44(+4.03%)
Feb 07, 2023 155.95 160.21 154.11 159.70 3,610,245 +3.47(+2.22%)
Feb 06, 2023 159.00 160.54 155.95 156.23 3,014,235 -3.49(-2.19%)
Feb 03, 2023 158.81 162.39 158.24 159.72 2,470,985 -2.83(-1.74%)
Feb 02, 2023 165.04 165.66 161.30 162.55 6,068,070 +2.83(+1.77%)
Feb 01, 2023 157.35 161.29 154.22 159.72 5,337,497 +1.08(+0.68%)
Jan 31, 2023 158.41 159.55 157.46 158.64 2,047,679 +1.01(+0.64%)
Jan 30, 2023 158.27 159.15 157.19 157.63 3,066,108 -2.15(-1.35%)
Jan 27, 2023 158.00 161.22 157.79 159.78 4,171,750 +0.67(+0.42%)
Jan 26, 2023 154.78 159.98 153.68 159.11 6,805,552 +7.33(+4.83%)
Jan 25, 2023 148.00 152.19 146.95 151.78 6,560,099 +0.64(+0.42%)
Jan 24, 2023 150.81 152.16 149.39 151.14 5,185,078 +1.80(+1.21%)
Jan 23, 2023 146.33 150.20 146.13 149.34 4,498,768 +3.24(+2.22%)
Jan 20, 2023 142.87 146.49 142.61 146.10 7,021,535 +5.39(+3.83%)
Jan 19, 2023 140.81 142.92 140.16 140.71 2,632,079 -0.97(-0.68%)
Jan 18, 2023 143.76 145.29 141.18 141.68 4,435,990 -0.32(-0.23%)
Jan 17, 2023 137.21 142.67 137.04 142.00 5,217,942 +3.14(+2.26%)
Jan 13, 2023 134.54 139.18 134.54 138.86 4,387,586 +2.26(+1.65%)
Jan 12, 2023 135.73 137.16 132.22 136.60 3,812,609 -0.11(-0.08%)
Jan 11, 2023 135.55 137.25 134.00 136.71 3,225,983 +2.52(+1.88%)
Jan 10, 2023 134.59 136.50 132.92 134.19 4,856,966 -0.89(-0.66%)
Jan 09, 2023 137.00 139.69 134.69 135.08 4,396,677 +0.23(+0.17%)
Jan 06, 2023 136.01 136.98 133.52 134.85 3,707,054 -0.26(-0.19%)
Jan 05, 2023 137.62 137.68 132.70 135.11 5,735,354 -3.43(-2.48%)
Jan 04, 2023 139.68 141.24 137.03 138.54 4,273,444 +0.09(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.