Palo Alto Networks Inc (NQ: PANW )

320.33 +9.29 (+2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 315.84 321.39 312.26 320.33 7,211,052 +9.29(+2.99%)
Jun 20, 2024 319.48 321.10 309.25 311.04 3,139,563 -5.98(-1.89%)
Jun 18, 2024 320.01 321.14 315.86 317.02 2,060,682 -2.57(-0.80%)
Jun 17, 2024 316.01 321.17 311.88 319.59 2,540,107 +2.28(+0.72%)
Jun 14, 2024 319.66 322.62 315.01 317.31 2,485,921 -2.35(-0.74%)
Jun 13, 2024 320.00 324.49 315.36 319.66 2,971,593 -0.13(-0.04%)
Jun 12, 2024 315.00 320.10 311.64 319.79 2,462,578 +6.84(+2.19%)
Jun 11, 2024 308.68 314.60 306.88 312.95 2,761,145 +3.90(+1.26%)
Jun 10, 2024 299.46 309.46 298.70 309.05 2,892,358 +7.15(+2.37%)
Jun 07, 2024 296.50 302.95 295.19 301.90 2,607,992 +5.97(+2.02%)
Jun 06, 2024 295.11 300.66 294.75 295.93 2,528,533 +0.52(+0.18%)
Jun 05, 2024 296.23 296.95 290.50 295.41 3,737,794 +5.32(+1.83%)
Jun 04, 2024 294.50 295.79 288.91 290.09 2,671,393 -4.39(-1.49%)
Jun 03, 2024 296.42 297.00 291.13 294.48 2,348,706 -0.43(-0.15%)
May 31, 2024 297.50 299.26 286.58 294.91 7,402,260 +1.73(+0.59%)
May 30, 2024 304.00 304.35 291.16 293.18 4,620,544 -13.72(-4.47%)
May 29, 2024 305.74 310.32 304.40 306.90 2,632,768 -1.11(-0.36%)
May 28, 2024 320.10 321.85 307.07 308.01 4,606,087 -13.59(-4.23%)
May 24, 2024 311.50 323.11 311.00 321.60 4,714,997 +10.16(+3.26%)
May 23, 2024 309.78 314.44 304.50 311.44 3,894,003 +2.86(+0.93%)
May 22, 2024 312.09 313.45 303.20 308.58 4,530,277 -3.08(-0.99%)
May 21, 2024 301.16 318.50 300.00 311.66 13,761,923 -12.11(-3.74%)
May 20, 2024 318.50 324.68 314.58 323.77 7,933,263 +5.92(+1.86%)
May 17, 2024 317.00 319.00 314.96 317.85 3,424,171 +1.07(+0.34%)
May 16, 2024 314.52 317.38 311.08 316.78 3,670,710 +4.46(+1.43%)
May 15, 2024 304.19 313.14 303.06 312.32 3,694,944 +10.78(+3.57%)
May 14, 2024 298.93 303.30 298.44 301.54 2,690,401 -0.71(-0.23%)
May 13, 2024 302.00 304.66 298.95 302.25 2,086,638 +4.78(+1.61%)
May 10, 2024 298.31 300.97 296.92 297.47 2,139,054 +1.80(+0.61%)
May 09, 2024 298.91 300.99 295.04 295.67 3,014,160 -7.34(-2.42%)
May 08, 2024 302.90 304.27 299.51 303.01 3,125,378 -2.51(-0.82%)
May 07, 2024 300.57 308.65 299.46 305.52 4,611,884 +4.95(+1.65%)
May 06, 2024 298.99 300.97 297.16 300.57 2,884,125 +4.36(+1.47%)
May 03, 2024 293.70 297.49 290.37 296.21 3,438,990 +0.89(+0.30%)
May 02, 2024 290.76 295.78 285.53 295.32 3,263,344 +7.98(+2.78%)
May 01, 2024 288.88 293.71 284.00 287.34 3,035,058 -3.55(-1.22%)
Apr 30, 2024 292.95 295.95 290.42 290.89 3,172,117 -2.52(-0.86%)
Apr 29, 2024 298.00 303.89 291.83 293.41 2,988,446 +1.99(+0.68%)
Apr 26, 2024 290.14 294.13 287.43 291.42 2,246,513 +2.63(+0.91%)
Apr 25, 2024 286.00 290.15 281.62 288.79 2,710,322 -5.03(-1.71%)
Apr 24, 2024 294.00 295.00 290.92 293.82 2,858,004 +0.33(+0.11%)
Apr 23, 2024 284.25 294.22 283.00 293.49 4,063,484 +11.65(+4.13%)
Apr 22, 2024 282.09 282.97 275.20 281.84 2,925,272 +4.13(+1.49%)
Apr 19, 2024 282.50 284.88 276.55 277.71 4,751,638 -3.43(-1.22%)
Apr 18, 2024 277.75 284.37 276.33 281.14 3,854,870 +3.81(+1.37%)
Apr 17, 2024 278.00 280.88 275.60 277.33 3,168,617 +2.31(+0.84%)
Apr 16, 2024 270.41 276.50 270.36 275.02 3,627,046 +2.87(+1.05%)
Apr 15, 2024 279.00 279.50 271.04 272.15 3,050,221 -6.92(-2.48%)
Apr 12, 2024 282.44 283.76 277.26 279.07 2,907,962 -4.79(-1.69%)
Apr 11, 2024 282.67 285.49 278.43 283.86 3,492,599 +2.86(+1.02%)
Apr 10, 2024 275.00 282.50 275.00 281.00 3,501,201 +1.87(+0.67%)
Apr 09, 2024 270.97 279.51 269.65 279.13 5,595,645 +10.55(+3.93%)
Apr 08, 2024 268.01 269.12 265.66 268.58 3,692,334 -0.43(-0.16%)
Apr 05, 2024 265.78 269.70 265.25 269.01 3,681,777 +3.81(+1.44%)
Apr 04, 2024 271.67 273.39 265.00 265.20 4,816,089 -4.34(-1.61%)
Apr 03, 2024 271.40 273.88 269.25 269.54 4,030,482 -3.86(-1.41%)
Apr 02, 2024 275.45 275.56 271.45 273.40 3,867,847 -6.02(-2.15%)
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.