Skip to main content

Palo Alto Networks Inc (NQ: PANW )

282.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 165.47 170.28 163.75 169.90 8,079,744 -0.61(-0.36%)
Nov 29, 2022 172.00 172.45 169.11 170.51 2,428,175 -0.88(-0.51%)
Nov 28, 2022 172.04 173.89 169.83 171.39 2,142,426 -1.38(-0.80%)
Nov 25, 2022 173.10 174.01 171.91 172.77 1,067,885 -0.33(-0.19%)
Nov 23, 2022 172.00 175.63 170.09 173.10 2,921,706 +1.43(+0.83%)
Nov 22, 2022 171.38 172.07 169.25 171.67 3,546,577 +1.05(+0.62%)
Nov 21, 2022 166.51 173.57 165.07 170.62 6,727,969 +3.14(+1.87%)
Nov 18, 2022 171.27 173.00 166.07 167.48 13,395,015 +10.92(+6.97%)
Nov 17, 2022 156.00 157.51 151.49 156.56 8,198,273 -2.53(-1.59%)
Nov 16, 2022 160.00 160.60 155.87 159.09 5,938,989 -3.29(-2.03%)
Nov 15, 2022 166.40 167.05 161.82 162.38 5,024,350 +0.65(+0.40%)
Nov 14, 2022 165.68 165.79 161.51 161.73 3,600,964 -3.59(-2.17%)
Nov 11, 2022 164.02 168.12 162.90 165.32 4,023,786 +1.86(+1.14%)
Nov 10, 2022 164.99 166.81 158.21 163.46 5,991,207 +11.89(+7.84%)
Nov 09, 2022 153.32 154.29 151.15 151.57 3,527,681 -2.60(-1.69%)
Nov 08, 2022 149.24 155.37 147.12 154.17 5,963,723 +9.72(+6.73%)
Nov 07, 2022 142.85 145.33 140.52 144.45 5,436,254 +2.24(+1.58%)
Nov 04, 2022 150.85 151.78 140.07 142.21 10,131,622 -7.49(-5.00%)
Nov 03, 2022 154.27 154.69 146.22 149.70 11,182,296 -12.08(-7.47%)
Nov 02, 2022 171.56 161.78 4,678,898 -8.99(-5.26%)
Nov 01, 2022 173.94 176.10 169.58 170.77 2,170,992 -0.82(-0.48%)
Oct 31, 2022 170.28 173.00 169.50 171.59 3,016,718 +0.51(+0.30%)
Oct 28, 2022 167.90 171.48 166.24 171.08 1,887,962 +2.94(+1.75%)
Oct 27, 2022 169.63 170.49 165.81 168.14 2,509,762 +1.41(+0.85%)
Oct 26, 2022 164.00 169.58 163.00 166.73 2,463,482 +0.54(+0.32%)
Oct 25, 2022 162.86 167.08 162.05 166.19 4,241,268 +4.85(+3.01%)
Oct 24, 2022 161.41 162.56 157.42 161.34 4,245,131 -0.69(-0.43%)
Oct 21, 2022 158.18 162.67 156.29 162.03 7,396,278 +3.46(+2.18%)
Oct 20, 2022 159.50 162.23 157.36 158.57 3,332,739 -1.54(-0.96%)
Oct 19, 2022 161.13 163.92 159.35 160.11 2,248,449 -3.26(-2.00%)
Oct 18, 2022 163.28 166.79 161.68 163.37 3,167,157 +4.83(+3.05%)
Oct 17, 2022 158.85 160.94 158.24 158.54 2,798,557 +3.71(+2.40%)
Oct 14, 2022 159.08 160.00 154.41 154.83 3,026,023 -3.06(-1.94%)
Oct 13, 2022 150.95 159.33 148.01 157.89 5,100,315 +2.58(+1.66%)
Oct 12, 2022 156.00 157.80 153.17 155.31 3,290,410 -2.06(-1.31%)
Oct 11, 2022 161.25 161.61 155.67 157.37 4,752,199 -5.77(-3.54%)
Oct 10, 2022 169.51 170.48 161.61 163.14 3,391,036 -6.77(-3.98%)
Oct 07, 2022 172.14 173.78 169.35 169.91 2,833,626 -4.84(-2.77%)
Oct 06, 2022 175.30 179.00 174.45 174.75 2,382,527 -0.90(-0.51%)
Oct 05, 2022 170.79 176.57 170.50 175.65 2,212,251 +1.81(+1.04%)
Oct 04, 2022 173.43 175.45 172.50 173.84 3,357,271 +4.15(+2.45%)
Oct 03, 2022 166.00 170.96 165.56 169.69 3,772,835 +5.90(+3.60%)
Sep 30, 2022 164.69 167.87 163.72 163.79 3,155,844 -1.79(-1.08%)
Sep 29, 2022 164.90 166.78 161.64 165.58 2,916,255 -1.22(-0.73%)
Sep 28, 2022 163.71 167.72 163.10 166.80 3,356,518 +3.14(+1.92%)
Sep 27, 2022 165.64 166.74 162.66 163.66 2,952,465 +0.49(+0.30%)
Sep 26, 2022 162.16 166.82 161.89 163.17 3,842,509 +1.60(+0.99%)
Sep 23, 2022 164.25 165.94 160.54 161.57 3,465,650 -4.61(-2.77%)
Sep 22, 2022 169.55 171.74 165.32 166.18 3,715,943 -4.94(-2.89%)
Sep 21, 2022 176.40 177.43 171.11 171.12 2,986,455 -3.90(-2.23%)
Sep 20, 2022 174.90 176.64 173.69 175.02 3,928,005 -0.33(-0.19%)
Sep 19, 2022 171.19 175.76 171.00 175.35 3,745,741 +1.26(+0.72%)
Sep 16, 2022 176.75 177.24 171.54 174.09 7,139,472 -5.53(-3.08%)
Sep 15, 2022 181.11 181.96 178.16 179.62 5,204,482 -2.44(-1.34%)
Sep 14, 2022 183.75 183.96 178.84 182.06 5,664,177 -0.90(-0.49%)
Sep 13, 2022 184.66 185.44 182.71 182.96 4,384,500 -6.40(-3.38%)
Sep 12, 2022 188.72 190.00 187.27 189.36 3,943,152 +1.10(+0.59%)
Sep 09, 2022 185.33 189.42 184.37 188.26 3,857,376 +5.84(+3.20%)
Sep 08, 2022 179.82 183.06 178.34 182.42 2,990,517 +2.42(+1.34%)
Sep 07, 2022 176.85 180.46 175.47 180.00 3,378,909 +3.15(+1.78%)
Sep 06, 2022 177.99 178.62 172.78 176.85 4,424,949 -2.89(-1.61%)
Sep 02, 2022 182.63 184.51 179.22 179.73 3,547,566 -1.98(-1.09%)
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.