Skip to main content

Palo Alto Networks Inc (NQ: PANW )

283.48 +1.22 (+0.43%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 296.71 296.72 291.95 294.88 2,068,880 -0.70(-0.24%)
Dec 28, 2023 296.98 297.66 293.80 295.58 1,945,502 -1.92(-0.65%)
Dec 27, 2023 300.48 300.89 295.82 297.50 2,093,000 -3.32(-1.10%)
Dec 26, 2023 298.87 301.99 298.50 300.82 1,557,833 +2.61(+0.88%)
Dec 22, 2023 300.33 300.75 297.50 298.21 2,415,195 -1.19(-0.40%)
Dec 21, 2023 302.78 304.11 295.91 299.40 2,885,466 -1.58(-0.52%)
Dec 20, 2023 305.46 308.00 300.45 300.98 3,341,237 -7.63(-2.47%)
Dec 19, 2023 307.58 310.88 306.18 308.61 3,878,448 +1.03(+0.33%)
Dec 18, 2023 304.25 309.42 304.01 307.58 3,328,775 +0.28(+0.09%)
Dec 15, 2023 301.03 309.05 299.25 307.30 9,131,437 +6.86(+2.28%)
Dec 14, 2023 315.00 318.00 298.13 300.44 6,791,539 -13.42(-4.28%)
Dec 13, 2023 305.04 316.19 305.04 313.86 5,182,672 +8.28(+2.71%)
Dec 12, 2023 299.57 307.88 299.41 305.58 4,562,309 +5.70(+1.90%)
Dec 11, 2023 297.90 300.11 295.32 299.88 4,042,717 +1.46(+0.49%)
Dec 08, 2023 290.64 298.91 290.64 298.42 2,406,634 +4.81(+1.64%)
Dec 07, 2023 288.18 294.36 286.69 293.61 4,305,671 +6.41(+2.23%)
Dec 06, 2023 293.80 296.15 286.91 287.20 3,065,365 -5.58(-1.91%)
Dec 05, 2023 282.54 292.81 280.66 292.78 3,198,052 +6.17(+2.15%)
Dec 04, 2023 294.24 295.00 282.79 286.61 4,640,658 -9.55(-3.22%)
Dec 01, 2023 292.31 296.85 291.05 296.16 6,156,820 +1.07(+0.36%)
Nov 30, 2023 288.69 296.16 287.03 295.09 8,924,891 +6.18(+2.14%)
Nov 29, 2023 279.46 292.33 278.51 288.91 7,535,000 +11.08(+3.99%)
Nov 28, 2023 268.73 278.69 268.64 277.83 6,313,236 +8.74(+3.25%)
Nov 27, 2023 266.00 269.94 265.88 269.09 3,137,880 +3.01(+1.13%)
Nov 24, 2023 262.97 266.41 262.75 266.08 1,625,264 +2.94(+1.12%)
Nov 22, 2023 265.00 268.10 262.07 263.14 2,753,104 -0.89(-0.34%)
Nov 21, 2023 259.55 264.56 258.17 264.03 4,051,488 +3.46(+1.33%)
Nov 20, 2023 250.00 261.45 249.56 260.57 6,853,324 +12.98(+5.24%)
Nov 17, 2023 243.04 252.03 242.98 247.59 7,563,532 +5.29(+2.18%)
Nov 16, 2023 239.99 244.80 234.15 242.30 15,626,727 -13.88(-5.42%)
Nov 15, 2023 264.51 264.75 254.62 256.18 9,312,298 -4.99(-1.91%)
Nov 14, 2023 259.52 261.67 257.69 261.17 4,375,583 +5.53(+2.16%)
Nov 13, 2023 254.37 257.40 253.76 255.64 4,467,542 +2.13(+0.84%)
Nov 10, 2023 246.00 253.98 244.60 253.51 4,084,013 +10.92(+4.50%)
Nov 09, 2023 242.39 247.74 239.60 242.59 3,142,529 +1.51(+0.63%)
Nov 08, 2023 243.47 244.00 240.51 241.08 2,597,238 -1.00(-0.41%)
Nov 07, 2023 241.95 243.42 237.52 242.08 4,199,924 +5.08(+2.14%)
Nov 06, 2023 246.64 247.28 233.81 237.00 5,316,912 -6.53(-2.68%)
Nov 03, 2023 244.52 246.25 241.05 243.53 7,612,193 -6.83(-2.73%)
Nov 02, 2023 247.56 252.08 247.08 250.36 3,496,858 +5.50(+2.25%)
Nov 01, 2023 245.00 247.45 240.06 244.86 2,460,981 +1.84(+0.76%)
Oct 31, 2023 242.51 244.04 238.12 243.02 2,112,709 +4.47(+1.87%)
Oct 30, 2023 240.77 242.22 237.71 238.55 1,986,611 -0.24(-0.10%)
Oct 27, 2023 238.66 242.39 237.28 238.79 2,283,793 +1.60(+0.67%)
Oct 26, 2023 244.79 246.94 236.02 237.19 2,977,533 -7.60(-3.10%)
Oct 25, 2023 252.00 254.32 243.72 244.79 2,707,964 -7.28(-2.89%)
Oct 24, 2023 248.67 252.19 247.50 252.07 2,257,894 +5.90(+2.40%)
Oct 23, 2023 241.21 248.31 238.82 246.17 2,382,318 +3.07(+1.26%)
Oct 20, 2023 253.00 253.00 240.28 243.10 4,635,014 -10.03(-3.96%)
Oct 19, 2023 263.50 264.68 252.18 253.13 3,879,970 -8.21(-3.14%)
Oct 18, 2023 260.11 265.85 260.00 261.34 2,813,414 -0.40(-0.15%)
Oct 17, 2023 260.86 265.82 260.01 261.74 2,808,512 +0.22(+0.08%)
Oct 16, 2023 259.75 265.17 259.69 261.52 2,410,114 +2.12(+0.82%)
Oct 13, 2023 262.35 265.90 258.31 259.40 3,092,326 -1.22(-0.47%)
Oct 12, 2023 260.15 264.34 259.17 260.62 2,963,897 +1.41(+0.54%)
Oct 11, 2023 257.00 261.88 255.77 259.21 3,473,251 +2.43(+0.95%)
Oct 10, 2023 254.32 258.55 252.82 256.78 3,556,974 +4.00(+1.58%)
Oct 09, 2023 246.07 256.49 245.83 252.78 3,834,173 +6.09(+2.47%)
Oct 06, 2023 235.36 249.91 235.04 246.69 4,168,930 +9.91(+4.19%)
Oct 05, 2023 236.44 237.30 234.35 236.78 1,996,915 +0.34(+0.14%)
Oct 04, 2023 233.35 237.57 233.35 236.44 2,367,381 +4.73(+2.04%)
Oct 03, 2023 234.68 237.61 230.09 231.71 2,102,425 -5.06(-2.14%)
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.