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 (%)
Jul 31, 2023 250.00 253.34 247.72 249.96 2,280,444 +1.52(+0.61%)
Jul 28, 2023 247.50 249.29 244.81 248.44 2,095,524 +3.16(+1.29%)
Jul 27, 2023 248.00 249.83 243.25 245.28 3,085,218 +0.27(+0.11%)
Jul 26, 2023 239.71 248.65 239.70 245.01 3,631,011 +2.10(+0.86%)
Jul 25, 2023 245.00 246.85 242.73 242.91 2,298,679 -0.42(-0.17%)
Jul 24, 2023 243.82 245.99 239.74 243.33 2,503,228 -0.49(-0.20%)
Jul 21, 2023 244.49 246.39 243.06 243.82 7,433,473 +1.77(+0.73%)
Jul 20, 2023 243.99 247.53 241.20 242.05 2,982,290 -3.95(-1.61%)
Jul 19, 2023 248.89 250.25 245.07 246.00 3,224,405 -2.34(-0.94%)
Jul 18, 2023 249.94 250.22 245.57 248.34 3,491,725 -1.71(-0.68%)
Jul 17, 2023 240.97 250.77 240.97 250.05 5,803,631 +8.79(+3.64%)
Jul 14, 2023 238.50 242.83 238.08 241.26 6,137,804 +2.25(+0.94%)
Jul 13, 2023 236.29 243.70 234.52 239.01 9,390,181 +6.37(+2.74%)
Jul 12, 2023 251.14 251.88 231.81 232.64 17,789,528 -17.59(-7.03%)
Jul 11, 2023 248.57 250.99 246.27 250.23 2,772,655 +2.76(+1.12%)
Jul 10, 2023 248.96 251.25 246.89 247.47 4,322,581 -0.12(-0.05%)
Jul 07, 2023 252.00 253.08 247.06 247.59 3,696,742 -5.81(-2.29%)
Jul 06, 2023 254.08 255.53 250.75 253.40 3,245,060 -4.48(-1.74%)
Jul 05, 2023 253.09 258.88 252.10 257.88 3,946,959 +3.24(+1.27%)
Jul 03, 2023 255.10 255.44 252.54 254.64 1,744,226 -0.87(-0.34%)
Jun 30, 2023 255.49 256.83 252.38 255.51 3,394,354 +2.18(+0.86%)
Jun 29, 2023 252.86 254.89 251.06 253.33 2,600,219 -0.08(-0.03%)
Jun 28, 2023 248.76 255.42 247.83 253.41 3,923,804 +1.82(+0.72%)
Jun 27, 2023 244.26 253.51 244.16 251.59 7,020,897 +7.79(+3.20%)
Jun 26, 2023 245.83 250.55 243.42 243.80 4,655,875 -0.14(-0.06%)
Jun 23, 2023 246.84 248.65 243.75 243.94 5,670,687 -5.21(-2.09%)
Jun 22, 2023 238.91 249.26 238.36 249.15 6,492,555 +10.23(+4.28%)
Jun 21, 2023 241.22 242.43 237.20 238.92 5,314,524 -2.68(-1.11%)
Jun 20, 2023 244.21 245.05 238.17 241.60 7,911,628 -4.93(-2.00%)
Jun 16, 2023 247.40 247.70 242.07 246.53 54,823,492 +2.73(+1.12%)
Jun 15, 2023 236.21 244.86 236.21 243.80 6,482,450 +5.24(+2.20%)
Jun 14, 2023 232.66 239.63 232.66 238.56 5,656,859 +4.93(+2.11%)
Jun 13, 2023 231.50 234.50 229.20 233.63 5,957,192 +4.49(+1.96%)
Jun 12, 2023 220.91 229.29 220.55 229.14 5,442,601 +9.04(+4.11%)
Jun 09, 2023 222.82 224.78 219.31 220.10 4,971,209 -2.72(-1.22%)
Jun 08, 2023 216.62 223.04 216.25 222.82 5,033,793 +6.57(+3.04%)
Jun 07, 2023 225.74 225.91 216.17 216.25 7,173,767 -8.47(-3.77%)
Jun 06, 2023 225.35 226.86 223.83 224.72 5,410,327 -2.07(-0.91%)
Jun 05, 2023 226.47 230.18 223.09 226.79 13,770,826 +9.55(+4.40%)
Jun 02, 2023 217.06 219.93 215.05 217.24 4,743,698 +0.45(+0.21%)
Jun 01, 2023 211.00 218.28 210.12 216.79 4,421,140 +3.40(+1.59%)
May 31, 2023 212.25 216.26 211.63 213.39 5,589,084 +0.91(+0.43%)
May 30, 2023 216.00 219.50 211.42 212.48 5,584,700 +0.78(+0.37%)
May 26, 2023 208.37 217.05 208.19 211.70 6,408,026 +3.72(+1.79%)
May 25, 2023 206.26 208.87 202.60 207.98 6,142,377 +3.67(+1.80%)
May 24, 2023 196.23 207.38 194.08 204.31 17,032,140 +14.57(+7.68%)
May 23, 2023 191.56 193.20 188.83 189.74 9,605,377 -2.37(-1.23%)
May 22, 2023 189.47 192.97 188.30 192.11 5,904,183 +3.45(+1.83%)
May 19, 2023 190.87 192.38 188.32 188.66 4,229,736 -1.06(-0.56%)
May 18, 2023 191.00 191.49 186.75 189.72 5,249,009 -1.80(-0.94%)
May 17, 2023 192.31 193.12 190.10 191.52 3,425,361 +0.09(+0.05%)
May 16, 2023 190.28 192.80 188.86 191.43 4,865,971 -1.57(-0.81%)
May 15, 2023 198.30 198.54 190.67 193.00 6,927,629 -6.30(-3.16%)
May 12, 2023 198.65 199.37 196.82 199.30 3,012,937 +2.12(+1.08%)
May 11, 2023 200.55 200.84 196.57 197.18 3,012,826 -2.22(-1.11%)
May 10, 2023 197.13 201.52 197.00 199.40 2,666,244 +3.56(+1.82%)
May 09, 2023 192.64 196.25 192.39 195.84 3,864,216 +4.32(+2.26%)
May 08, 2023 188.00 192.20 187.93 191.52 3,854,194 +7.59(+4.13%)
May 05, 2023 179.24 184.73 179.14 183.93 3,192,309 +4.93(+2.75%)
May 04, 2023 178.63 180.70 177.09 179.00 2,909,756 +1.34(+0.75%)
May 03, 2023 177.01 180.54 176.35 177.66 3,416,464 +0.77(+0.44%)
May 02, 2023 181.37 183.12 176.30 176.89 6,794,591 -6.41(-3.50%)
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.