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

Palo Alto Networks Inc (NQ: PANW )

287.34 -3.55 (-1.22%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 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 (%)
Jan 31, 2024 342.23 343.99 332.67 338.51 2,482,385 -7.38(-2.13%)
Jan 30, 2024 344.83 347.63 342.76 345.89 1,739,801 +0.64(+0.19%)
Jan 29, 2024 341.99 345.49 340.77 345.25 2,617,103 +2.81(+0.82%)
Jan 26, 2024 340.00 344.30 338.06 342.44 2,185,820 +2.25(+0.66%)
Jan 25, 2024 344.46 344.46 336.57 340.19 3,451,420 -0.05(-0.01%)
Jan 24, 2024 347.82 347.99 339.84 340.24 2,924,707 -3.94(-1.14%)
Jan 23, 2024 345.57 346.00 338.32 344.18 3,048,213 -1.47(-0.43%)
Jan 22, 2024 346.29 350.60 342.45 345.65 3,508,015 +7.91(+2.34%)
Jan 19, 2024 339.53 340.40 334.31 337.74 3,294,034 +1.97(+0.59%)
Jan 18, 2024 336.41 338.59 332.56 335.77 3,596,965 +5.71(+1.73%)
Jan 17, 2024 330.54 332.47 322.61 330.06 3,930,662 -1.99(-0.60%)
Jan 16, 2024 328.30 333.30 325.51 332.05 3,751,228 +6.81(+2.09%)
Jan 12, 2024 324.51 330.40 321.40 325.24 3,195,523 +1.75(+0.54%)
Jan 11, 2024 320.53 325.37 316.52 323.49 4,995,346 +7.40(+2.34%)
Jan 10, 2024 305.20 316.49 305.10 316.09 5,077,629 +15.67(+5.22%)
Jan 09, 2024 287.61 301.00 286.90 300.42 3,648,730 +10.92(+3.77%)
Jan 08, 2024 283.52 290.74 283.50 289.50 2,914,397 +6.57(+2.32%)
Jan 05, 2024 284.19 286.45 281.84 282.93 1,857,347 -0.37(-0.13%)
Jan 04, 2024 286.00 287.48 282.90 283.30 2,538,929 -3.17(-1.11%)
Jan 03, 2024 284.68 289.12 282.82 286.47 2,467,085 -2.45(-0.85%)
Jan 02, 2024 291.94 292.12 284.83 288.92 2,880,342 -5.96(-2.02%)
Dec 29, 2023 296.71 296.72 291.95 294.88 2,068,880 -0.70(-0.24%)
Dec 28, 2023 296.98 297.66 293.80 295.58 1,945,502 -1.92(-0.65%)
Dec 27, 2023 300.48 300.89 295.82 297.50 2,093,000 -3.32(-1.10%)
Dec 26, 2023 298.87 301.99 298.50 300.82 1,557,833 +2.61(+0.88%)
Dec 22, 2023 300.33 300.75 297.50 298.21 2,415,195 -1.19(-0.40%)
Dec 21, 2023 302.78 304.11 295.91 299.40 2,885,466 -1.58(-0.52%)
Dec 20, 2023 305.46 308.00 300.45 300.98 3,341,237 -7.63(-2.47%)
Dec 19, 2023 307.58 310.88 306.18 308.61 3,878,448 +1.03(+0.33%)
Dec 18, 2023 304.25 309.42 304.01 307.58 3,328,775 +0.28(+0.09%)
Dec 15, 2023 301.03 309.05 299.25 307.30 9,131,437 +6.86(+2.28%)
Dec 14, 2023 315.00 318.00 298.13 300.44 6,791,539 -13.42(-4.28%)
Dec 13, 2023 305.04 316.19 305.04 313.86 5,182,672 +8.28(+2.71%)
Dec 12, 2023 299.57 307.88 299.41 305.58 4,562,309 +5.70(+1.90%)
Dec 11, 2023 297.90 300.11 295.32 299.88 4,042,717 +1.46(+0.49%)
Dec 08, 2023 290.64 298.91 290.64 298.42 2,406,634 +4.81(+1.64%)
Dec 07, 2023 288.18 294.36 286.69 293.61 4,305,671 +6.41(+2.23%)
Dec 06, 2023 293.80 296.15 286.91 287.20 3,065,365 -5.58(-1.91%)
Dec 05, 2023 282.54 292.81 280.66 292.78 3,198,052 +6.17(+2.15%)
Dec 04, 2023 294.24 295.00 282.79 286.61 4,640,658 -9.55(-3.22%)
Dec 01, 2023 292.31 296.85 291.05 296.16 6,156,820 +1.07(+0.36%)
Nov 30, 2023 288.69 296.16 287.03 295.09 8,924,891 +6.18(+2.14%)
Nov 29, 2023 279.46 292.33 278.51 288.91 7,535,000 +11.08(+3.99%)
Nov 28, 2023 268.73 278.69 268.64 277.83 6,313,236 +8.74(+3.25%)
Nov 27, 2023 266.00 269.94 265.88 269.09 3,137,880 +3.01(+1.13%)
Nov 24, 2023 262.97 266.41 262.75 266.08 1,625,264 +2.94(+1.12%)
Nov 22, 2023 265.00 268.10 262.07 263.14 2,753,104 -0.89(-0.34%)
Nov 21, 2023 259.55 264.56 258.17 264.03 4,051,488 +3.46(+1.33%)
Nov 20, 2023 250.00 261.45 249.56 260.57 6,853,324 +12.98(+5.24%)
Nov 17, 2023 243.04 252.03 242.98 247.59 7,563,532 +5.29(+2.18%)
Nov 16, 2023 239.99 244.80 234.15 242.30 15,626,727 -13.88(-5.42%)
Nov 15, 2023 264.51 264.75 254.62 256.18 9,312,298 -4.99(-1.91%)
Nov 14, 2023 259.52 261.67 257.69 261.17 4,375,583 +5.53(+2.16%)
Nov 13, 2023 254.37 257.40 253.76 255.64 4,467,542 +2.13(+0.84%)
Nov 10, 2023 246.00 253.98 244.60 253.51 4,084,013 +10.92(+4.50%)
Nov 09, 2023 242.39 247.74 239.60 242.59 3,142,529 +1.51(+0.63%)
Nov 08, 2023 243.47 244.00 240.51 241.08 2,597,238 -1.00(-0.41%)
Nov 07, 2023 241.95 243.42 237.52 242.08 4,199,924 +5.08(+2.14%)
Nov 06, 2023 246.64 247.28 233.81 237.00 5,316,912 -6.53(-2.68%)
Nov 03, 2023 244.52 246.25 241.05 243.53 7,612,193 -6.83(-2.73%)
Nov 02, 2023 247.56 252.08 247.08 250.36 3,496,858 +5.50(+2.25%)
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.