Palo Alto Networks Inc (NQ: PANW )

169.66 -0.85 (-0.50%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 615.42 635.89 614.54 622.51 1,610,986 +6.76(+1.10%)
Mar 30, 2022 613.65 627.59 612.70 615.75 1,478,935 -0.76(-0.12%)
Mar 29, 2022 622.54 623.76 596.54 616.51 2,510,588 -8.74(-1.40%)
Mar 28, 2022 617.20 629.49 616.96 625.25 1,326,021 +2.85(+0.46%)
Mar 25, 2022 624.45 624.45 603.21 622.40 2,298,594 +0.24(+0.04%)
Mar 24, 2022 605.00 622.99 600.76 622.16 1,871,947 +18.12(+3.00%)
Mar 23, 2022 588.69 619.74 586.00 604.04 1,969,561 +6.62(+1.11%)
Mar 22, 2022 580.00 609.21 580.00 597.42 2,415,303 +20.22(+3.50%)
Mar 21, 2022 574.96 578.25 560.61 577.20 1,549,706 +0.18(+0.03%)
Mar 18, 2022 567.58 577.52 559.63 577.02 2,167,555 +12.86(+2.28%)
Mar 17, 2022 552.17 567.36 545.00 564.16 1,770,985 +10.24(+1.85%)
Mar 16, 2022 545.70 555.65 527.83 553.92 1,936,749 +13.86(+2.57%)
Mar 15, 2022 529.33 541.97 509.12 540.06 1,267,984 +14.75(+2.81%)
Mar 14, 2022 538.38 545.23 515.55 525.31 1,602,627 -20.72(-3.79%)
Mar 11, 2022 559.22 559.22 545.05 546.03 1,175,810 -5.83(-1.06%)
Mar 10, 2022 549.65 559.95 543.74 551.86 1,073,865 -3.05(-0.55%)
Mar 09, 2022 538.70 561.55 537.01 554.91 1,730,596 +29.76(+5.67%)
Mar 08, 2022 531.00 543.59 522.01 525.15 1,577,345 -8.36(-1.57%)
Mar 07, 2022 559.53 563.10 530.78 533.51 2,320,440 -24.00(-4.30%)
Mar 04, 2022 569.01 577.48 551.51 557.51 1,863,929 -15.90(-2.77%)
Mar 03, 2022 582.79 591.00 569.03 573.41 1,442,416 -8.65(-1.49%)
Mar 02, 2022 583.37 585.86 567.90 582.06 1,733,770 +5.31(+0.92%)
Mar 01, 2022 591.39 598.96 571.69 576.75 2,748,063 -17.50(-2.94%)
Feb 28, 2022 576.88 595.30 569.01 594.25 3,779,204 +24.50(+4.30%)
Feb 25, 2022 531.18 570.99 552.49 569.75 3,667,539 +29.81(+5.52%)
Feb 24, 2022 467.06 540.67 466.50 539.94 5,010,969 +62.33(+13.05%)
Feb 23, 2022 506.20 511.36 472.03 477.61 4,335,244 +2.10(+0.44%)
Feb 22, 2022 481.03 486.97 466.57 475.51 3,181,381 -6.66(-1.38%)
Feb 18, 2022 482.17 0 -16.97(-3.40%)
Feb 17, 2022 519.63 523.55 497.00 499.14 1,220,630 -27.27(-5.18%)
Feb 16, 2022 518.86 529.98 514.55 526.41 963,697 +0.01(+0.00%)
Feb 15, 2022 527.02 535.63 521.80 526.40 1,200,180 +5.38(+1.03%)
Feb 14, 2022 505.88 527.25 505.88 521.02 1,136,828 +10.87(+2.13%)
Feb 11, 2022 531.92 536.00 506.71 510.15 1,173,516 -17.60(-3.33%)
Feb 10, 2022 521.57 537.66 521.00 527.75 877,707 -6.74(-1.26%)
Feb 09, 2022 520.00 537.24 518.66 534.49 1,077,474 +21.24(+4.14%)
Feb 08, 2022 510.33 517.95 505.01 513.25 1,322,869 +2.27(+0.44%)
Feb 07, 2022 512.71 521.76 509.52 510.98 702,261 -4.52(-0.88%)
Feb 04, 2022 491.17 519.20 488.01 515.50 1,489,364 +23.09(+4.69%)
Feb 03, 2022 497.44 490.77 492.41 1,051,474 -16.99(-3.34%)
Feb 02, 2022 516.85 518.29 505.40 509.40 1,053,806 -3.46(-0.67%)
Feb 01, 2022 517.86 520.00 503.23 512.86 1,405,090 -4.54(-0.88%)
Jan 31, 2022 496.17 519.16 517.40 1,687,053 +21.23(+4.28%)
Jan 28, 2022 487.65 500.33 480.19 496.17 1,374,317 +10.95(+2.26%)
Jan 27, 2022 485.49 504.43 484.28 485.22 1,668,283 +8.98(+1.89%)
Jan 26, 2022 484.00 500.79 473.00 476.24 1,918,024 +0.77(+0.16%)
Jan 25, 2022 499.04 499.72 475.14 475.47 1,892,984 -28.74(-5.70%)
Jan 24, 2022 474.52 509.27 455.76 504.21 2,922,051 +20.58(+4.26%)
Jan 21, 2022 515.65 517.81 482.56 483.63 2,589,247 -36.04(-6.94%)
Jan 20, 2022 520.81 536.88 519.08 519.67 1,680,620 +0.06(+0.01%)
Jan 19, 2022 504.37 527.39 502.61 519.61 2,052,363 +17.24(+3.43%)
Jan 18, 2022 489.62 520.00 489.46 502.37 1,653,342 +3.26(+0.65%)
Jan 14, 2022 499.11 0 +0.51(+0.10%)
Jan 13, 2022 532.02 534.08 496.02 498.60 1,621,202 -33.42(-6.28%)
Jan 12, 2022 528.61 537.80 518.28 532.02 1,019,672 +5.97(+1.13%)
Jan 11, 2022 514.72 529.70 511.84 526.05 1,206,527 +3.32(+0.64%)
Jan 10, 2022 513.79 524.58 492.00 522.73 2,494,814 -2.76(-0.53%)
Jan 07, 2022 526.86 548.20 524.30 525.49 2,264,401 -7.42(-1.39%)
Jan 06, 2022 501.00 541.00 497.01 532.91 2,758,664 +28.05(+5.56%)
Jan 05, 2022 513.25 520.49 501.66 504.86 1,248,415 -19.14(-3.65%)
Jan 04, 2022 537.45 544.33 513.34 524.00 1,597,368 -20.21(-3.71%)
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.