Palo Alto Networks Inc (NQ: PANW )

171.71 -1.06 (-0.61%)
Streaming Delayed Price Updated: 12:19 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 504.50 507.17 495.34 502.78 2,499,901 -4.02(-0.79%)
May 27, 2022 511.69 517.00 503.00 506.80 1,224,286 +4.71(+0.94%)
May 26, 2022 504.05 508.65 496.64 502.09 1,776,663 -3.42(-0.68%)
May 25, 2022 474.40 514.62 474.40 505.51 2,163,801 +28.37(+5.95%)
May 24, 2022 491.78 495.63 470.11 477.14 2,233,288 -23.13(-4.62%)
May 23, 2022 483.68 504.95 482.15 500.27 2,956,702 +21.59(+4.51%)
May 20, 2022 488.04 492.97 460.44 478.68 5,888,767 +42.31(+9.70%)
May 19, 2022 427.44 444.43 421.55 436.37 4,028,805 -2.23(-0.51%)
May 18, 2022 466.21 475.00 433.93 438.60 2,631,155 -34.67(-7.33%)
May 17, 2022 482.56 486.44 459.42 473.27 1,602,644 +5.09(+1.09%)
May 16, 2022 491.82 504.47 466.38 468.18 1,872,077 -22.83(-4.65%)
May 13, 2022 489.34 499.58 485.37 491.01 1,671,812 +12.50(+2.61%)
May 12, 2022 460.32 488.67 450.31 478.51 2,121,030 +11.84(+2.54%)
May 11, 2022 472.92 499.80 458.24 466.67 2,131,239 -17.37(-3.59%)
May 10, 2022 479.47 492.87 465.76 484.04 2,055,420 +24.53(+5.34%)
May 09, 2022 492.12 492.12 454.59 459.51 3,149,988 -45.36(-8.98%)
May 06, 2022 519.11 528.30 500.64 504.87 1,964,143 -24.77(-4.68%)
May 05, 2022 552.02 554.57 517.42 529.64 1,813,343 -23.63(-4.27%)
May 04, 2022 558.96 561.91 518.44 553.27 2,630,114 -4.67(-0.84%)
May 03, 2022 571.49 572.23 544.16 557.94 1,508,410 -14.01(-2.45%)
May 02, 2022 558.26 572.87 553.99 571.95 1,001,952 +10.67(+1.90%)
Apr 29, 2022 585.89 592.87 557.43 561.28 1,228,760 -27.46(-4.66%)
Apr 28, 2022 587.83 595.65 572.33 588.74 797,590 +9.92(+1.71%)
Apr 27, 2022 578.09 593.57 569.19 578.82 1,126,296 -1.97(-0.34%)
Apr 26, 2022 593.00 598.85 580.23 580.79 917,476 -18.94(-3.16%)
Apr 25, 2022 572.50 600.75 572.47 599.73 1,770,252 +28.15(+4.92%)
Apr 22, 2022 590.40 597.18 569.09 571.58 1,465,564 -20.42(-3.45%)
Apr 21, 2022 630.91 639.36 588.60 592.00 1,734,290 -34.17(-5.46%)
Apr 20, 2022 629.43 640.90 619.62 626.17 828,222 -2.39(-0.38%)
Apr 19, 2022 615.98 631.62 611.37 628.56 803,527 +10.77(+1.74%)
Apr 18, 2022 621.17 629.83 616.37 617.79 649,956 -8.99(-1.43%)
Apr 14, 2022 630.00 634.66 624.31 626.78 956,081 -2.23(-0.35%)
Apr 13, 2022 615.05 635.68 610.51 629.01 1,229,445 +17.12(+2.80%)
Apr 12, 2022 615.44 626.63 609.99 611.89 899,122 +0.99(+0.16%)
Apr 11, 2022 601.91 618.95 597.50 610.90 1,219,676 +2.67(+0.44%)
Apr 08, 2022 612.56 614.22 603.47 608.23 944,725 -8.24(-1.34%)
Apr 07, 2022 603.80 620.87 603.80 616.47 1,104,851 +9.67(+1.59%)
Apr 06, 2022 607.53 613.65 601.12 606.80 1,408,911 -14.34(-2.31%)
Apr 05, 2022 628.00 631.24 610.86 621.14 1,229,670 -6.96(-1.11%)
Apr 04, 2022 616.16 629.76 613.50 628.10 1,163,097 +16.99(+2.78%)
Apr 01, 2022 621.30 630.13 605.54 611.11 1,343,023 -11.40(-1.83%)
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%)
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.