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 (%)
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%)
Mar 01, 2023 186.88 188.20 185.71 186.94 3,201,034 -1.43(-0.76%)
Feb 28, 2023 188.51 191.83 188.06 188.37 4,003,282 -0.14(-0.07%)
Feb 27, 2023 187.89 192.47 187.78 188.51 4,469,331 +1.88(+1.01%)
Feb 24, 2023 185.00 187.72 184.42 186.63 6,231,339 -2.11(-1.12%)
Feb 23, 2023 187.60 188.99 182.59 188.74 12,317,411 +0.99(+0.53%)
Feb 22, 2023 182.38 188.79 182.30 187.75 21,174,656 +20.86(+12.50%)
Feb 21, 2023 168.50 169.20 165.36 166.89 8,938,176 -2.39(-1.41%)
Feb 17, 2023 170.40 170.80 167.81 169.28 3,559,472 -2.74(-1.59%)
Feb 16, 2023 174.72 175.93 171.94 172.02 3,887,394 -5.24(-2.96%)
Feb 15, 2023 172.03 177.60 171.20 177.26 5,687,800 +7.12(+4.18%)
Feb 14, 2023 167.88 171.48 166.29 170.14 3,135,960 +3.83(+2.30%)
Feb 13, 2023 166.32 167.41 164.41 166.31 2,095,861 +1.06(+0.64%)
Feb 10, 2023 165.69 166.80 162.81 165.25 2,190,494 -0.88(-0.53%)
Feb 09, 2023 168.00 169.00 165.51 166.13 3,019,688 -0.01(-0.01%)
Feb 08, 2023 166.17 168.66 164.75 166.14 5,704,917 +6.44(+4.03%)
Feb 07, 2023 155.95 160.21 154.11 159.70 3,610,245 +3.47(+2.22%)
Feb 06, 2023 159.00 160.54 155.95 156.23 3,014,235 -3.49(-2.19%)
Feb 03, 2023 158.81 162.39 158.24 159.72 2,470,985 -2.83(-1.74%)
Feb 02, 2023 165.04 165.66 161.30 162.55 6,068,070 +2.83(+1.77%)
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.