Palo Alto Networks Inc (NQ: PANW )

160.78 -3.91 (-2.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -366.82(-66.83%)
Sep 13, 2022 553.98 556.32 548.12 548.88 1,461,500 -19.20(-3.38%)
Sep 12, 2022 566.16 570.00 561.81 568.08 1,314,384 +3.31(+0.59%)
Sep 09, 2022 556.00 568.25 553.10 564.77 1,285,792 +17.52(+3.20%)
Sep 08, 2022 539.46 549.18 535.01 547.25 996,839 +7.25(+1.34%)
Sep 07, 2022 530.54 541.39 526.42 540.00 1,126,303 +9.46(+1.78%)
Sep 06, 2022 533.98 535.86 518.33 530.54 1,474,983 -8.66(-1.61%)
Sep 02, 2022 547.90 553.52 537.65 539.20 1,182,522 -5.95(-1.09%)
Sep 01, 2022 548.45 553.04 534.26 545.15 1,454,170 -11.66(-2.09%)
Aug 31, 2022 566.99 573.00 553.68 556.81 1,176,355 -2.87(-0.51%)
Aug 30, 2022 564.15 568.88 554.42 559.68 1,151,555 +0.69(+0.12%)
Aug 29, 2022 555.00 566.36 552.59 558.99 1,350,712 -1.70(-0.30%)
Aug 26, 2022 573.92 577.50 560.68 560.69 1,244,736 -14.89(-2.59%)
Aug 25, 2022 570.00 578.79 568.28 575.58 1,304,350 +10.77(+1.91%)
Aug 24, 2022 570.50 572.00 563.01 564.81 1,587,483 -4.70(-0.83%)
Aug 23, 2022 559.52 572.56 552.00 569.51 6,126,916 +61.46(+12.10%)
Aug 22, 2022 506.12 514.38 500.61 508.05 3,177,315 -5.46(-1.06%)
Aug 19, 2022 513.05 519.05 508.01 513.51 1,124,936 -4.34(-0.84%)
Aug 18, 2022 517.22 521.15 512.43 517.85 1,028,696 +3.34(+0.65%)
Aug 17, 2022 517.60 519.20 506.86 514.51 1,091,661 -10.04(-1.91%)
Aug 16, 2022 525.69 526.36 515.13 524.55 1,219,468 -3.22(-0.61%)
Aug 15, 2022 520.45 529.36 520.45 527.77 938,797 +0.89(+0.17%)
Aug 12, 2022 528.45 529.62 521.10 526.88 836,766 +10.37(+2.01%)
Aug 11, 2022 530.00 537.09 512.41 516.51 1,195,312 -5.33(-1.02%)
Aug 10, 2022 514.72 523.90 512.00 521.84 1,128,905 +21.47(+4.29%)
Aug 09, 2022 498.74 504.84 492.00 500.37 1,412,180 -0.70(-0.14%)
Aug 08, 2022 503.96 515.79 500.01 501.07 1,083,461 -0.30(-0.06%)
Aug 05, 2022 498.00 502.00 488.60 501.37 1,685,690 -0.33(-0.07%)
Aug 04, 2022 511.02 514.00 484.07 501.70 2,805,608 -27.37(-5.17%)
Aug 03, 2022 518.32 530.33 515.05 529.07 1,097,361 +18.38(+3.60%)
Aug 02, 2022 502.30 518.47 502.01 510.69 993,404 +3.03(+0.60%)
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.