Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Palo Alto Networks Inc (NQ: PANW )

281.14 +3.81 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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 +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%)
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.