Skip to main content

Palo Alto Networks Inc (NQ: PANW )

282.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 164.07 166.44 162.50 166.37 3,547,263 +2.30(+1.40%)
Jul 28, 2022 159.37 164.79 157.10 164.07 3,706,044 +4.71(+2.96%)
Jul 27, 2022 158.51 161.14 155.68 159.36 3,712,761 +4.29(+2.76%)
Jul 26, 2022 167.21 167.53 154.40 155.07 7,195,128 -13.35(-7.93%)
Jul 25, 2022 170.65 171.33 166.60 168.42 2,135,151 -1.97(-1.15%)
Jul 22, 2022 173.03 174.67 169.12 170.39 2,438,739 -1.06(-0.62%)
Jul 21, 2022 167.37 171.64 166.43 171.45 5,133,579 +3.38(+2.01%)
Jul 20, 2022 170.36 170.90 165.68 168.07 4,603,488 -3.13(-1.83%)
Jul 19, 2022 169.56 171.87 168.09 171.20 2,007,741 +2.59(+1.53%)
Jul 18, 2022 171.92 173.06 168.30 168.61 2,388,252 -1.04(-0.61%)
Jul 15, 2022 163.53 170.59 163.53 169.65 3,278,538 +6.32(+3.87%)
Jul 14, 2022 163.21 163.93 159.33 163.33 4,755,123 -1.14(-0.69%)
Jul 13, 2022 161.31 166.56 159.93 164.47 3,231,891 +0.28(+0.17%)
Jul 12, 2022 173.49 175.57 162.99 164.19 4,115,622 -7.78(-4.52%)
Jul 11, 2022 172.91 173.66 170.33 171.97 1,937,541 -2.77(-1.59%)
Jul 08, 2022 170.65 175.16 168.73 174.74 2,398,758 +2.32(+1.35%)
Jul 07, 2022 171.65 174.51 170.52 172.42 3,883,320 +0.76(+0.45%)
Jul 06, 2022 175.18 175.22 170.57 171.65 4,251,543 -2.06(-1.19%)
Jul 05, 2022 168.00 174.14 166.83 173.71 4,081,521 +4.30(+2.54%)
Jul 01, 2022 165.00 170.14 164.15 169.42 3,531,093 +4.77(+2.90%)
Jun 30, 2022 162.74 166.52 160.69 164.65 4,336,503 +0.71(+0.44%)
Jun 29, 2022 164.00 165.00 160.84 163.93 2,147,127 -0.04(-0.02%)
Jun 28, 2022 168.44 169.83 161.55 163.97 3,207,372 -3.32(-1.99%)
Jun 27, 2022 171.41 171.53 166.19 167.29 4,453,443 -2.94(-1.73%)
Jun 24, 2022 169.83 171.53 167.20 170.24 10,815,297 +2.55(+1.52%)
Jun 23, 2022 166.03 168.69 164.73 167.69 3,253,287 +2.92(+1.77%)
Jun 22, 2022 164.49 169.87 164.16 164.77 3,735,105 -1.68(-1.01%)
Jun 21, 2022 160.87 167.12 160.69 166.45 5,929,062 +8.00(+5.05%)
Jun 17, 2022 156.09 160.88 155.90 158.45 4,340,004 +3.02(+1.94%)
Jun 16, 2022 157.82 159.95 153.25 155.44 4,100,013 -6.90(-4.25%)
Jun 15, 2022 162.30 165.29 159.56 162.34 3,115,935 +1.80(+1.12%)
Jun 14, 2022 160.59 163.10 158.67 160.54 3,193,323 +1.30(+0.82%)
Jun 13, 2022 158.15 161.92 155.07 159.24 4,799,922 -5.83(-3.53%)
Jun 10, 2022 168.94 169.41 163.43 165.07 4,563,006 -6.98(-4.06%)
Jun 09, 2022 173.58 176.16 171.35 172.05 3,004,899 -2.91(-1.66%)
Jun 08, 2022 175.17 178.27 173.96 174.96 2,425,080 -0.71(-0.40%)
Jun 07, 2022 169.38 176.30 169.00 175.67 2,901,705 +4.33(+2.53%)
Jun 06, 2022 172.12 173.16 168.65 171.34 1,772,709 +0.48(+0.28%)
Jun 03, 2022 170.03 172.86 167.42 170.86 2,843,907 -1.59(-0.92%)
Jun 02, 2022 166.27 173.87 166.13 172.45 3,802,578 +5.20(+3.11%)
Jun 01, 2022 169.07 174.25 166.52 167.24 4,230,888 -0.35(-0.21%)
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%)
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.