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

Palo Alto Networks Inc (NQ: PANW )

228.74 +1.30 (+0.57%)
Streaming Delayed Price Updated: 10:46 AM EDT, Sep 22, 2023 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 (%)
Sep 21, 2023 231.63 233.18 227.19 227.44 3,192,260 -7.86(-3.34%)
Sep 20, 2023 235.13 238.88 234.49 235.30 1,903,649 -0.87(-0.37%)
Sep 19, 2023 238.31 238.79 231.35 236.17 3,761,526 -3.72(-1.55%)
Sep 18, 2023 240.34 243.26 238.78 239.89 1,973,623 -0.31(-0.13%)
Sep 15, 2023 245.33 245.69 238.57 240.20 3,573,951 -5.62(-2.29%)
Sep 14, 2023 247.99 248.32 244.63 245.82 1,901,150 -0.47(-0.19%)
Sep 13, 2023 243.21 247.77 242.43 246.29 1,802,694 +0.56(+0.23%)
Sep 12, 2023 251.99 252.91 245.64 245.73 2,552,047 -7.41(-2.93%)
Sep 11, 2023 249.90 254.23 249.00 253.14 2,441,783 +4.40(+1.77%)
Sep 08, 2023 245.00 249.89 244.88 248.74 2,225,067 +3.30(+1.34%)
Sep 07, 2023 244.19 247.04 242.35 245.44 1,920,823 +0.23(+0.09%)
Sep 06, 2023 245.09 245.93 242.72 245.21 1,975,379 +0.14(+0.06%)
Sep 05, 2023 242.71 245.25 240.25 245.07 2,097,033 +2.35(+0.97%)
Sep 01, 2023 243.25 244.77 240.47 242.72 2,126,554 -0.58(-0.24%)
Aug 31, 2023 239.58 243.76 239.58 243.30 3,761,928 +5.40(+2.27%)
Aug 30, 2023 235.82 239.40 235.00 237.90 3,120,290 +3.98(+1.70%)
Aug 29, 2023 232.77 234.19 231.42 233.92 4,761,780 +1.50(+0.65%)
Aug 28, 2023 230.77 233.08 228.95 232.42 2,027,634 +1.66(+0.72%)
Aug 25, 2023 229.73 232.02 226.32 230.76 2,596,452 +3.31(+1.46%)
Aug 24, 2023 238.00 238.20 226.93 227.45 3,244,334 -8.21(-3.48%)
Aug 23, 2023 235.51 237.25 231.76 235.66 3,093,971 +1.10(+0.47%)
Aug 22, 2023 241.65 242.09 231.03 234.56 6,070,543 -6.19(-2.57%)
Aug 21, 2023 236.50 246.30 236.30 240.75 20,280,542 +31.06(+14.81%)
Aug 18, 2023 202.02 211.14 201.17 209.69 11,437,386 +2.12(+1.02%)
Aug 17, 2023 213.00 213.00 206.89 207.57 5,057,697 -6.40(-2.99%)
Aug 16, 2023 215.99 216.94 213.58 213.97 2,962,758 -1.69(-0.78%)
Aug 15, 2023 218.49 219.54 214.96 215.66 2,992,723 -3.68(-1.68%)
Aug 14, 2023 218.44 221.77 215.50 219.34 4,112,602 +1.38(+0.63%)
Aug 11, 2023 212.84 220.45 212.84 217.96 4,015,252 +3.90(+1.82%)
Aug 10, 2023 216.33 218.42 212.90 214.06 4,483,564 +0.59(+0.28%)
Aug 09, 2023 211.37 213.79 210.10 213.47 3,951,765 +1.99(+0.94%)
Aug 08, 2023 210.85 212.90 208.02 211.48 7,604,567 -3.76(-1.75%)
Aug 07, 2023 219.07 219.45 213.30 215.24 8,839,984 -3.08(-1.41%)
Aug 04, 2023 224.50 225.50 213.35 218.32 15,318,046 -19.13(-8.06%)
Aug 03, 2023 234.81 238.75 233.81 237.45 3,858,686 +1.28(+0.54%)
Aug 02, 2023 249.05 249.40 234.04 236.17 6,306,221 -17.00(-6.71%)
Aug 01, 2023 249.89 254.03 248.01 253.17 2,323,765 +3.21(+1.28%)
Jul 31, 2023 250.00 253.34 247.72 249.96 2,280,444 +1.52(+0.61%)
Jul 28, 2023 247.50 249.29 244.81 248.44 2,095,524 +3.16(+1.29%)
Jul 27, 2023 248.00 249.83 243.25 245.28 3,085,218 +0.27(+0.11%)
Jul 26, 2023 239.71 248.65 239.70 245.01 3,631,011 +2.10(+0.86%)
Jul 25, 2023 245.00 246.85 242.73 242.91 2,298,679 -0.42(-0.17%)
Jul 24, 2023 243.82 245.99 239.74 243.33 2,503,228 -0.49(-0.20%)
Jul 21, 2023 244.49 246.39 243.06 243.82 7,433,473 +1.77(+0.73%)
Jul 20, 2023 243.99 247.53 241.20 242.05 2,982,290 -3.95(-1.61%)
Jul 19, 2023 248.89 250.25 245.07 246.00 3,224,405 -2.34(-0.94%)
Jul 18, 2023 249.94 250.22 245.57 248.34 3,491,725 -1.71(-0.68%)
Jul 17, 2023 240.97 250.77 240.97 250.05 5,803,631 +8.79(+3.64%)
Jul 14, 2023 238.50 242.83 238.08 241.26 6,137,804 +2.25(+0.94%)
Jul 13, 2023 236.29 243.70 234.52 239.01 9,390,181 +6.37(+2.74%)
Jul 12, 2023 251.14 251.88 231.81 232.64 17,789,528 -17.59(-7.03%)
Jul 11, 2023 248.57 250.99 246.27 250.23 2,772,655 +2.76(+1.12%)
Jul 10, 2023 248.96 251.25 246.89 247.47 4,322,581 -0.12(-0.05%)
Jul 07, 2023 252.00 253.08 247.06 247.59 3,696,742 -5.81(-2.29%)
Jul 06, 2023 254.08 255.53 250.75 253.40 3,245,060 -4.48(-1.74%)
Jul 05, 2023 253.09 258.88 252.10 257.88 3,946,959 +3.24(+1.27%)
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.