Skip to main content

Palo Alto Networks Inc (NQ: PANW )

284.13 +1.87 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +52.28(+27.30%)
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%)
May 01, 2023 180.66 185.24 179.71 183.30 3,968,764 +0.84(+0.46%)
Apr 28, 2023 183.90 183.99 181.01 182.46 3,987,983 -2.66(-1.44%)
Apr 27, 2023 185.28 186.13 183.44 185.12 2,649,055 +1.33(+0.72%)
Apr 26, 2023 184.67 185.49 182.73 183.79 2,676,583 +1.28(+0.70%)
Apr 25, 2023 188.18 188.61 182.19 182.51 3,867,430 -9.44(-4.92%)
Apr 24, 2023 193.04 194.74 190.41 191.95 1,858,246 -1.30(-0.67%)
Apr 21, 2023 192.27 194.42 191.17 193.25 2,007,113 +0.98(+0.51%)
Apr 20, 2023 193.13 193.90 191.20 192.27 3,078,744 -3.05(-1.56%)
Apr 19, 2023 197.95 199.69 194.97 195.32 2,485,922 -4.68(-2.34%)
Apr 18, 2023 203.17 203.44 199.85 200.00 1,518,705 -1.16(-0.58%)
Apr 17, 2023 199.99 202.96 198.85 201.16 2,423,224 +1.72(+0.86%)
Apr 14, 2023 193.85 199.87 192.60 199.44 4,030,731 +1.57(+0.79%)
Apr 13, 2023 196.49 198.66 196.09 197.87 2,114,329 +2.59(+1.33%)
Apr 12, 2023 195.05 196.81 193.43 195.28 2,545,378 +2.47(+1.28%)
Apr 11, 2023 190.72 193.70 190.26 192.81 1,727,030 +0.19(+0.10%)
Apr 10, 2023 190.10 193.71 188.83 192.62 2,275,524 +0.69(+0.36%)
Apr 06, 2023 191.80 192.31 188.72 191.93 2,935,247 -2.25(-1.16%)
Apr 05, 2023 196.76 196.80 191.91 194.18 2,761,056 -2.38(-1.21%)
Apr 04, 2023 197.29 198.49 195.86 196.56 1,817,418 +0.23(+0.12%)
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.