Skip to main content

Palo Alto Networks, Inc. - Common Stock (NQ:PANW)

203.93 -0.71 (-0.35%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 201.24 204.91 201.02 204.64 4,349,173 +4.07(+2.03%)
Jun 27, 2025 202.34 203.26 198.75 200.57 5,346,403 -1.77(-0.87%)
Jun 26, 2025 204.59 206.74 201.54 202.34 5,263,236 -1.96(-0.96%)
Jun 25, 2025 202.80 204.81 202.48 204.30 3,240,969 +2.61(+1.29%)
Jun 24, 2025 204.00 204.80 201.42 201.69 4,950,196 -1.63(-0.80%)
Jun 23, 2025 199.56 203.87 196.00 203.32 4,473,724 +4.08(+2.05%)
Jun 20, 2025 201.05 201.05 197.71 199.24 8,289,431 -0.54(-0.27%)
Jun 18, 2025 202.29 202.88 198.88 199.78 3,324,509 -2.27(-1.12%)
Jun 17, 2025 197.99 202.75 197.50 202.05 4,130,647 +3.94(+1.99%)
Jun 16, 2025 196.85 199.74 196.85 198.11 4,135,109 +1.84(+0.94%)
Jun 13, 2025 196.37 199.95 195.07 196.27 3,818,459 -1.40(-0.71%)
Jun 12, 2025 194.57 199.40 194.31 197.67 4,157,933 +3.28(+1.69%)
Jun 11, 2025 195.71 197.44 194.06 194.39 3,462,635 -1.56(-0.80%)
Jun 10, 2025 195.65 197.04 193.60 195.95 2,970,925 -0.38(-0.19%)
Jun 09, 2025 199.04 199.20 196.19 196.33 2,565,383 -3.27(-1.64%)
Jun 06, 2025 199.00 200.88 198.20 199.60 3,306,212 +2.49(+1.26%)
Jun 05, 2025 194.11 199.50 194.11 197.11 3,547,994 +3.04(+1.57%)
Jun 04, 2025 195.22 197.25 193.47 194.07 3,359,451 -3.05(-1.55%)
Jun 03, 2025 195.00 198.45 194.88 197.12 4,820,015 +2.26(+1.16%)
Jun 02, 2025 192.14 195.29 191.48 194.86 4,409,537 +2.44(+1.27%)
May 30, 2025 187.02 192.73 186.72 192.42 11,432,189 +6.60(+3.55%)
May 29, 2025 189.00 189.15 182.89 185.82 4,498,840 -1.98(-1.05%)
May 28, 2025 187.76 189.84 187.47 187.80 3,862,748 +0.34(+0.18%)
May 27, 2025 188.67 189.10 186.53 187.46 5,331,003 +0.71(+0.38%)
May 23, 2025 183.60 187.65 183.22 186.75 4,903,463 +0.61(+0.33%)
May 22, 2025 183.01 187.65 182.46 186.14 7,610,416 +4.88(+2.69%)
May 21, 2025 184.76 185.30 178.64 181.26 19,038,034 -13.22(-6.80%)
May 20, 2025 194.63 194.93 192.66 194.48 9,468,215 +0.18(+0.09%)
May 19, 2025 190.49 194.40 190.17 194.30 4,415,583 +1.32(+0.68%)
May 16, 2025 191.04 193.79 190.91 192.98 4,210,936 +0.07(+0.04%)
May 15, 2025 189.79 194.19 189.59 192.91 5,459,082 +2.01(+1.05%)
May 14, 2025 191.83 192.20 189.43 190.90 5,444,876 -1.10(-0.57%)
May 13, 2025 192.72 195.42 191.88 192.00 5,555,420 -1.50(-0.78%)
May 12, 2025 191.62 193.66 189.51 193.50 4,581,052 +6.57(+3.51%)
May 09, 2025 188.76 189.79 184.64 186.93 3,211,050 -1.60(-0.85%)
May 08, 2025 187.69 188.98 184.35 188.53 3,675,987 +0.39(+0.21%)
May 07, 2025 188.80 189.31 186.35 188.14 3,713,481 -0.55(-0.29%)
May 06, 2025 186.80 190.27 186.02 188.69 3,030,886 +0.56(+0.30%)
May 05, 2025 186.00 190.98 185.47 188.13 3,803,291 +0.43(+0.23%)
May 02, 2025 190.00 191.70 187.27 187.70 3,842,214 +1.43(+0.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.