Skip to main content

Palo Alto Networks Inc (NQ: PANW )

269.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2023 245.00 247.45 240.06 244.86 2,460,981 +1.84(+0.76%)
Oct 31, 2023 242.51 244.04 238.12 243.02 2,112,709 +4.47(+1.87%)
Oct 30, 2023 240.77 242.22 237.71 238.55 1,986,611 -0.24(-0.10%)
Oct 27, 2023 238.66 242.39 237.28 238.79 2,283,793 +1.60(+0.67%)
Oct 26, 2023 244.79 246.94 236.02 237.19 2,977,533 -7.60(-3.10%)
Oct 25, 2023 252.00 254.32 243.72 244.79 2,707,964 -7.28(-2.89%)
Oct 24, 2023 248.67 252.19 247.50 252.07 2,257,894 +5.90(+2.40%)
Oct 23, 2023 241.21 248.31 238.82 246.17 2,382,318 +3.07(+1.26%)
Oct 20, 2023 253.00 253.00 240.28 243.10 4,635,014 -10.03(-3.96%)
Oct 19, 2023 263.50 264.68 252.18 253.13 3,879,970 -8.21(-3.14%)
Oct 18, 2023 260.11 265.85 260.00 261.34 2,813,414 -0.40(-0.15%)
Oct 17, 2023 260.86 265.82 260.01 261.74 2,808,512 +0.22(+0.08%)
Oct 16, 2023 259.75 265.17 259.69 261.52 2,410,114 +2.12(+0.82%)
Oct 13, 2023 262.35 265.90 258.31 259.40 3,092,326 -1.22(-0.47%)
Oct 12, 2023 260.15 264.34 259.17 260.62 2,963,897 +1.41(+0.54%)
Oct 11, 2023 257.00 261.88 255.77 259.21 3,473,251 +2.43(+0.95%)
Oct 10, 2023 254.32 258.55 252.82 256.78 3,556,974 +4.00(+1.58%)
Oct 09, 2023 246.07 256.49 245.83 252.78 3,834,173 +6.09(+2.47%)
Oct 06, 2023 235.36 249.91 235.04 246.69 4,168,930 +9.91(+4.19%)
Oct 05, 2023 236.44 237.30 234.35 236.78 1,996,915 +0.34(+0.14%)
Oct 04, 2023 233.35 237.57 233.35 236.44 2,367,381 +4.73(+2.04%)
Oct 03, 2023 234.68 237.61 230.09 231.71 2,102,425 -5.06(-2.14%)
Oct 02, 2023 235.00 238.19 233.89 236.77 2,530,918 +2.33(+0.99%)
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%)
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.