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

Palo Alto Networks Inc (NQ: PANW )

288.79 -5.03 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 31, 2022 168.17 169.06 165.11 167.59 7,499,703 -1.34(-0.79%)
May 27, 2022 170.56 172.33 167.67 168.93 3,672,858 +1.57(+0.94%)
May 26, 2022 168.02 169.55 165.55 167.36 5,329,989 -1.14(-0.68%)
May 25, 2022 158.13 171.54 158.13 168.50 6,491,403 +9.46(+5.95%)
May 24, 2022 163.93 165.21 156.70 159.05 6,699,864 -7.71(-4.62%)
May 23, 2022 161.23 168.32 160.72 166.76 8,870,106 +7.20(+4.51%)
May 20, 2022 162.68 164.32 153.48 159.56 17,666,300 +14.10(+9.70%)
May 19, 2022 142.48 148.14 140.52 145.46 12,086,415 -0.74(-0.51%)
May 18, 2022 155.40 158.33 144.64 146.20 7,893,465 -11.56(-7.33%)
May 17, 2022 160.85 162.15 153.14 157.76 4,807,932 +1.70(+1.09%)
May 16, 2022 163.94 168.16 155.46 156.06 5,616,231 -7.61(-4.65%)
May 13, 2022 163.11 166.53 161.79 163.67 5,015,436 +4.17(+2.61%)
May 12, 2022 153.44 162.89 150.10 159.50 6,363,090 +3.95(+2.54%)
May 11, 2022 157.64 166.60 152.75 155.56 6,393,717 -5.79(-3.59%)
May 10, 2022 159.82 164.29 155.25 161.35 6,166,260 +8.18(+5.34%)
May 09, 2022 164.04 164.04 151.53 153.17 9,449,964 -15.12(-8.98%)
May 06, 2022 173.04 176.10 166.88 168.29 5,892,429 -8.26(-4.68%)
May 05, 2022 184.01 184.86 172.47 176.55 5,440,029 -7.88(-4.27%)
May 04, 2022 186.32 187.30 172.81 184.42 7,890,342 -1.56(-0.84%)
May 03, 2022 190.50 190.74 181.39 185.98 4,525,230 -4.67(-2.45%)
May 02, 2022 186.09 190.96 184.66 190.65 3,005,856 +3.56(+1.90%)
Apr 29, 2022 195.30 197.62 185.81 187.09 3,686,280 -9.15(-4.66%)
Apr 28, 2022 195.94 198.55 190.78 196.25 2,392,770 +3.31(+1.71%)
Apr 27, 2022 192.70 197.86 189.73 192.94 3,378,888 -0.66(-0.34%)
Apr 26, 2022 197.67 199.62 193.41 193.60 2,752,428 -6.31(-3.16%)
Apr 25, 2022 190.83 200.25 190.82 199.91 5,310,756 +9.38(+4.92%)
Apr 22, 2022 196.80 199.06 189.70 190.53 4,396,692 -6.81(-3.45%)
Apr 21, 2022 210.30 213.12 196.20 197.33 5,202,870 -11.39(-5.46%)
Apr 20, 2022 209.81 213.63 206.54 208.72 2,484,666 -0.80(-0.38%)
Apr 19, 2022 205.33 210.54 203.79 209.52 2,410,581 +3.59(+1.74%)
Apr 18, 2022 207.06 209.94 205.46 205.93 1,949,868 -3.00(-1.43%)
Apr 14, 2022 210.00 211.55 208.10 208.93 2,868,243 -0.74(-0.35%)
Apr 13, 2022 205.02 211.89 203.50 209.67 3,688,335 +5.71(+2.80%)
Apr 12, 2022 205.15 208.88 203.33 203.96 2,697,366 +0.33(+0.16%)
Apr 11, 2022 200.64 206.32 199.17 203.63 3,659,028 +0.89(+0.44%)
Apr 08, 2022 204.19 204.74 201.16 202.74 2,834,175 -2.75(-1.34%)
Apr 07, 2022 201.27 206.96 201.27 205.49 3,314,553 +3.22(+1.59%)
Apr 06, 2022 202.51 204.55 200.37 202.27 4,226,733 -4.78(-2.31%)
Apr 05, 2022 209.33 210.41 203.62 207.05 3,689,010 -2.32(-1.11%)
Apr 04, 2022 205.39 209.92 204.50 209.37 3,489,291 +5.66(+2.78%)
Apr 01, 2022 207.10 210.04 201.85 203.70 4,029,069 -3.80(-1.83%)
Mar 31, 2022 205.14 211.96 204.85 207.50 4,832,958 +2.25(+1.10%)
Mar 30, 2022 204.55 209.20 204.23 205.25 4,436,805 -0.25(-0.12%)
Mar 29, 2022 207.51 207.92 198.85 205.50 7,531,764 -2.91(-1.40%)
Mar 28, 2022 205.73 209.83 205.65 208.42 3,978,063 +0.95(+0.46%)
Mar 25, 2022 208.15 208.15 201.07 207.47 6,895,782 +0.08(+0.04%)
Mar 24, 2022 201.67 207.66 200.25 207.39 5,615,841 +6.04(+3.00%)
Mar 23, 2022 196.23 206.58 195.33 201.35 5,908,683 +2.21(+1.11%)
Mar 22, 2022 193.33 203.07 193.33 199.14 7,245,909 +6.74(+3.50%)
Mar 21, 2022 191.65 192.75 186.87 192.40 4,649,118 +0.06(+0.03%)
Mar 18, 2022 189.19 192.51 186.54 192.34 6,502,665 +4.29(+2.28%)
Mar 17, 2022 184.06 189.12 181.67 188.05 5,312,955 +3.41(+1.85%)
Mar 16, 2022 181.90 185.22 175.94 184.64 5,810,247 +4.62(+2.57%)
Mar 15, 2022 176.44 180.66 169.71 180.02 3,803,952 +4.92(+2.81%)
Mar 14, 2022 179.46 181.74 171.85 175.10 4,807,881 -6.91(-3.79%)
Mar 11, 2022 186.41 186.41 181.68 182.01 3,527,430 -1.94(-1.06%)
Mar 10, 2022 183.22 186.65 181.25 183.95 3,221,595 -1.02(-0.55%)
Mar 09, 2022 179.57 187.18 179.00 184.97 5,191,788 +9.92(+5.67%)
Mar 08, 2022 177.00 181.20 174.00 175.05 4,732,035 -2.79(-1.57%)
Mar 07, 2022 186.51 187.70 176.93 177.84 6,961,320 -8.00(-4.30%)
Mar 04, 2022 189.67 192.49 183.84 185.84 5,591,787 -5.30(-2.77%)
Mar 03, 2022 194.26 197.00 189.68 191.14 4,327,248 -2.88(-1.49%)
Mar 02, 2022 194.46 195.29 189.30 194.02 5,201,310 +1.77(+0.92%)
Mar 01, 2022 197.13 199.65 190.56 192.25 8,244,189 -5.83(-2.94%)
Feb 28, 2022 192.29 198.43 189.67 198.08 11,337,612 +8.17(+4.30%)
Feb 25, 2022 177.06 190.33 184.16 189.92 11,002,617 +9.94(+5.52%)
Feb 24, 2022 155.69 180.22 155.50 179.98 15,032,907 +20.78(+13.05%)
Feb 23, 2022 168.73 170.45 157.34 159.20 13,005,732 +0.70(+0.44%)
Feb 22, 2022 160.34 162.32 155.52 158.50 9,544,143 -2.22(-1.38%)
Feb 18, 2022 160.72 0 -5.66(-3.40%)
Feb 17, 2022 173.21 174.52 165.67 166.38 3,661,890 -9.09(-5.18%)
Feb 16, 2022 172.95 176.66 171.52 175.47 2,891,091 +0.00(+0.00%)
Feb 15, 2022 175.67 178.54 173.93 175.47 3,600,540 +1.79(+1.03%)
Feb 14, 2022 168.63 175.75 168.63 173.67 3,410,484 +3.62(+2.13%)
Feb 11, 2022 177.31 178.67 168.90 170.05 3,520,548 -5.87(-3.34%)
Feb 10, 2022 173.86 179.22 173.67 175.92 2,633,121 -2.25(-1.26%)
Feb 09, 2022 173.33 179.08 172.89 178.16 3,232,422 +7.08(+4.14%)
Feb 08, 2022 170.11 172.65 168.34 171.08 3,968,607 +0.76(+0.44%)
Feb 07, 2022 170.90 173.92 169.84 170.33 2,106,783 -1.51(-0.88%)
Feb 04, 2022 163.72 173.07 162.67 171.83 4,468,092 +7.70(+4.69%)
Feb 03, 2022 165.81 163.59 164.14 3,154,422 -5.66(-3.34%)
Feb 02, 2022 172.28 172.76 168.47 169.80 3,161,418 -1.15(-0.67%)
Feb 01, 2022 172.62 173.33 167.74 170.95 4,215,270 -1.51(-0.88%)
Jan 31, 2022 165.39 173.05 172.47 5,061,159 +7.08(+4.28%)
Jan 28, 2022 162.55 166.78 160.06 165.39 4,122,951 +3.65(+2.26%)
Jan 27, 2022 161.83 168.14 161.43 161.74 5,004,849 +2.99(+1.89%)
Jan 26, 2022 161.33 166.93 157.67 158.75 5,754,072 +0.26(+0.16%)
Jan 25, 2022 166.35 166.57 158.38 158.49 5,678,952 -9.58(-5.70%)
Jan 24, 2022 158.17 169.76 151.92 168.07 8,766,153 +6.86(+4.26%)
Jan 21, 2022 171.88 172.60 160.85 161.21 7,767,741 -12.01(-6.93%)
Jan 20, 2022 173.60 178.96 173.03 173.22 5,041,860 +0.02(+0.01%)
Jan 19, 2022 168.12 175.80 167.54 173.20 6,157,089 +5.75(+3.43%)
Jan 18, 2022 163.21 173.33 163.15 167.46 4,960,026 +1.09(+0.65%)
Jan 14, 2022 166.37 0 +0.17(+0.10%)
Jan 13, 2022 177.34 178.03 165.34 166.20 4,863,606 -11.14(-6.28%)
Jan 12, 2022 176.20 179.27 172.76 177.34 3,059,016 +1.99(+1.13%)
Jan 11, 2022 171.57 176.57 170.61 175.35 3,619,581 +1.11(+0.64%)
Jan 10, 2022 171.26 174.86 164.00 174.24 7,484,442 -0.92(-0.53%)
Jan 07, 2022 175.62 182.73 174.77 175.16 6,793,203 -2.47(-1.39%)
Jan 06, 2022 167.00 180.33 165.67 177.64 8,275,992 +9.35(+5.56%)
Jan 05, 2022 171.08 173.50 167.22 168.29 3,745,245 -6.38(-3.65%)
Jan 04, 2022 179.15 181.44 171.11 174.67 4,792,104 -6.74(-3.71%)
Jan 03, 2022 186.15 186.80 179.28 181.40 3,901,275 -4.18(-2.25%)
Dec 31, 2021 187.14 188.31 185.41 185.59 1,424,115 -1.55(-0.83%)
Dec 30, 2021 187.87 188.67 186.29 187.14 1,642,713 -0.73(-0.39%)
Dec 29, 2021 188.06 188.41 184.48 187.87 1,572,708 -0.37(-0.20%)
Dec 28, 2021 190.10 190.72 186.84 188.24 1,877,520 -1.21(-0.64%)
Dec 27, 2021 187.58 190.89 186.93 189.45 2,473,887 +2.19(+1.17%)
Dec 23, 2021 184.96 188.95 184.67 187.26 3,092,763 +2.34(+1.27%)
Dec 22, 2021 176.86 185.05 176.86 184.92 4,184,970 +5.71(+3.19%)
Dec 21, 2021 177.66 179.28 172.53 179.21 3,428,355 +2.68(+1.52%)
Dec 20, 2021 173.35 177.50 172.83 176.53 2,673,984 -0.18(-0.10%)
Dec 17, 2021 171.10 177.66 169.68 176.71 17,665,994 +2.14(+1.23%)
Dec 16, 2021 180.05 180.98 174.33 174.57 3,678,105 -5.53(-3.07%)
Dec 15, 2021 171.57 180.33 170.83 180.10 4,705,854 +9.26(+5.42%)
Dec 14, 2021 174.30 176.81 168.55 170.83 4,630,449 -7.47(-4.19%)
Dec 13, 2021 179.97 180.66 176.76 178.31 3,447,402 +1.02(+0.58%)
Dec 10, 2021 175.50 179.72 174.54 177.28 3,653,160 +1.44(+0.82%)
Dec 09, 2021 177.04 179.29 175.19 175.84 3,540,516 -1.39(-0.79%)
Dec 08, 2021 174.00 177.81 172.92 177.24 2,218,104 +2.76(+1.58%)
Dec 07, 2021 172.44 177.52 171.46 174.48 4,269,144 +6.42(+3.82%)
Dec 06, 2021 172.55 173.07 166.08 168.06 6,198,774 -5.56(-3.20%)
Dec 03, 2021 178.57 181.10 172.84 173.62 5,730,372 -4.81(-2.70%)
Dec 02, 2021 176.05 182.34 175.67 178.43 4,756,791 +2.38(+1.35%)
Dec 01, 2021 183.17 185.00 176.00 176.05 5,386,230 -6.26(-3.43%)
Nov 30, 2021 184.00 186.00 181.04 182.31 4,470,042 -1.41(-0.77%)
Nov 29, 2021 180.06 184.48 180.06 183.73 3,258,552 +5.98(+3.36%)
Nov 26, 2021 180.45 183.78 176.88 177.75 2,022,099 -5.49(-3.00%)
Nov 24, 2021 177.61 183.95 175.21 183.24 3,745,671 +5.57(+3.13%)
Nov 23, 2021 176.57 181.84 173.20 177.67 5,082,519 -2.31(-1.29%)
Nov 22, 2021 175.66 186.51 173.67 179.99 8,755,383 +3.21(+1.81%)
Nov 19, 2021 179.07 181.96 170.00 176.78 11,497,866 +3.45(+1.99%)
Nov 18, 2021 170.51 173.59 172.55 173.33 7,181,901 +2.08(+1.21%)
Nov 17, 2021 175.48 177.16 169.33 171.25 3,767,592 -3.79(-2.17%)
Nov 16, 2021 173.33 175.99 172.06 175.05 3,651,825 +2.36(+1.37%)
Nov 15, 2021 173.33 173.89 170.68 172.69 2,840,673 +0.96(+0.56%)
Nov 12, 2021 171.17 172.66 169.04 171.73 2,643,912 +2.43(+1.44%)
Nov 11, 2021 167.90 169.98 167.71 169.29 2,432,775 -0.37(-0.22%)
Nov 10, 2021 169.67 169.67 3,206,685 -1.11(-0.65%)
Nov 09, 2021 172.80 174.57 169.47 170.77 3,353,037 -1.66(-0.96%)
Nov 08, 2021 166.67 173.14 166.32 172.43 4,322,091 +7.84(+4.76%)
Nov 05, 2021 164.40 166.55 163.51 164.59 3,250,779 -0.02(-0.01%)
Nov 04, 2021 167.30 169.12 161.75 164.61 4,807,782 -1.71(-1.03%)
Nov 03, 2021 169.49 169.86 164.34 166.32 3,048,384 -3.17(-1.87%)
Nov 02, 2021 169.67 170.91 167.67 169.49 2,054,787 +0.05(+0.03%)
Nov 01, 2021 170.17 170.47 167.76 169.44 2,161,191 -0.26(-0.15%)
Oct 29, 2021 166.22 170.08 169.70 2,127,930 +3.57(+2.15%)
Oct 28, 2021 164.35 166.13 2,176,407 +1.84(+1.12%)
Oct 27, 2021 163.36 166.70 162.85 164.29 2,466,135 +2.10(+1.30%)
Oct 26, 2021 166.58 162.18 7,004,364 -3.74(-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.