Skip to main content

Palo Alto Networks Inc (NQ: PANW )

284.81 +2.55 (+0.90%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 238.00 238.34 234.03 234.44 2,248,703 -0.74(-0.31%)
Sep 28, 2023 232.47 237.30 230.67 235.18 2,227,006 +3.28(+1.41%)
Sep 27, 2023 228.87 233.53 228.32 231.90 2,783,760 +5.11(+2.25%)
Sep 26, 2023 225.96 227.80 224.75 226.79 2,115,193 +0.26(+0.11%)
Sep 25, 2023 227.53 227.05 225.25 226.53 2,127,325 -1.98(-0.87%)
Sep 22, 2023 228.55 230.73 226.64 228.51 2,219,280 +1.07(+0.47%)
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 239.58 243.83 239.58 243.30 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 5,057,657 -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 2,323,763 +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 251.14 251.88 231.90 232.64 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.