Skip to main content

Palo Alto Networks Inc (NQ: PANW )

341.15 +4.65 (+1.38%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 332.01 338.20 331.28 336.50 1,790,559 +5.46(+1.65%)
Jul 11, 2024 337.03 341.25 329.12 331.04 2,776,196 -6.02(-1.79%)
Jul 10, 2024 337.00 338.01 330.16 337.06 2,044,861 +0.88(+0.26%)
Jul 09, 2024 339.00 339.00 332.13 336.18 1,796,771 -1.46(-0.43%)
Jul 08, 2024 340.16 341.95 329.33 337.64 2,927,231 -4.42(-1.29%)
Jul 05, 2024 340.98 345.55 338.31 342.06 2,070,367 +0.86(+0.25%)
Jul 03, 2024 339.45 342.44 338.48 341.20 1,022,650 +0.76(+0.22%)
Jul 02, 2024 339.37 342.81 336.07 340.44 2,119,461 -0.46(-0.13%)
Jul 01, 2024 338.00 342.53 331.48 340.90 2,383,007 +1.89(+0.56%)
Jun 28, 2024 340.00 345.90 337.37 339.01 4,172,313 -1.81(-0.53%)
Jun 27, 2024 330.00 345.41 329.14 340.82 5,653,374 +15.56(+4.78%)
Jun 26, 2024 322.00 327.38 319.80 325.26 2,123,658 +2.58(+0.80%)
Jun 25, 2024 317.36 326.39 316.00 322.68 2,575,888 +6.00(+1.89%)
Jun 24, 2024 318.74 326.80 315.74 316.68 3,189,856 -3.65(-1.14%)
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%)
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.