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 (%)
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%)
Apr 03, 2023 198.01 198.91 195.59 196.33 2,672,284 -3.41(-1.71%)
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%)
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.