Skip to main content

Palo Alto Networks Inc (NQ: PANW )

361.00 -1.64 (-0.45%)
Streaming Delayed Price Updated: 1:37 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 359.03 365.77 357.10 362.64 2,926,277 +2.31(+0.64%)
Oct 31, 2024 364.68 369.38 358.20 360.33 2,031,261 +0.82(+0.23%)
Oct 30, 2024 364.34 367.88 358.69 359.51 1,469,384 -5.88(-1.61%)
Oct 29, 2024 361.77 367.47 357.79 365.39 2,204,610 +3.04(+0.84%)
Oct 28, 2024 368.00 368.91 361.43 362.35 1,563,567 -4.09(-1.12%)
Oct 25, 2024 367.73 372.40 365.74 366.44 1,347,175 +1.86(+0.51%)
Oct 24, 2024 360.70 366.51 360.15 364.58 1,484,661 +6.39(+1.78%)
Oct 23, 2024 373.56 374.14 357.58 358.19 2,699,873 -17.91(-4.76%)
Oct 22, 2024 374.72 379.27 371.31 376.10 1,583,426 -2.31(-0.61%)
Oct 21, 2024 374.97 384.00 373.03 378.41 2,181,133 +3.58(+0.96%)
Oct 18, 2024 373.21 376.00 372.64 374.83 1,449,965 -1.32(-0.35%)
Oct 17, 2024 372.00 379.73 370.33 376.15 1,547,376 +2.92(+0.78%)
Oct 16, 2024 374.44 374.54 367.40 373.23 3,082,264 -1.21(-0.32%)
Oct 15, 2024 373.05 376.32 370.01 374.44 3,728,840 +0.53(+0.14%)
Oct 14, 2024 376.99 377.13 369.79 373.91 1,494,479 +0.71(+0.19%)
Oct 11, 2024 369.01 378.33 368.95 373.20 2,298,021 +3.80(+1.03%)
Oct 10, 2024 360.00 369.79 360.00 369.40 2,225,987 +6.53(+1.80%)
Oct 09, 2024 355.13 363.56 355.00 362.87 2,458,677 +7.74(+2.18%)
Oct 08, 2024 345.40 357.00 345.00 355.13 3,316,994 +17.19(+5.09%)
Oct 07, 2024 340.62 345.56 336.81 337.94 2,399,420 -4.42(-1.29%)
Oct 04, 2024 342.00 342.96 335.59 342.36 2,035,958 +6.42(+1.91%)
Oct 03, 2024 329.96 336.69 328.91 335.94 2,010,085 +3.81(+1.15%)
Oct 02, 2024 330.55 337.62 328.55 332.13 2,052,352 +2.84(+0.86%)
Oct 01, 2024 341.60 341.78 328.25 329.29 2,701,539 -12.51(-3.66%)
Sep 30, 2024 335.17 343.43 335.00 341.80 2,570,180 +6.05(+1.80%)
Sep 27, 2024 338.87 339.96 334.50 335.75 1,759,767 -2.98(-0.88%)
Sep 26, 2024 343.55 344.27 335.30 338.73 2,527,050 -1.78(-0.52%)
Sep 25, 2024 343.43 345.00 338.36 340.51 1,786,892 -3.01(-0.88%)
Sep 24, 2024 345.04 345.87 338.51 343.52 2,260,256 -0.65(-0.19%)
Sep 23, 2024 339.64 345.35 337.17 344.17 2,205,088 +4.05(+1.19%)
Sep 20, 2024 333.00 341.05 332.33 340.12 3,776,320 +6.52(+1.95%)
Sep 19, 2024 337.90 339.18 332.40 333.60 2,403,487 +3.85(+1.17%)
Sep 18, 2024 336.94 337.75 328.72 329.75 2,853,679 -8.18(-2.42%)
Sep 17, 2024 347.21 347.94 336.27 337.93 2,498,662 -8.18(-2.36%)
Sep 16, 2024 346.58 349.27 342.92 346.11 1,696,356 -0.79(-0.23%)
Sep 13, 2024 345.16 352.60 344.47 346.90 1,526,311 +1.74(+0.50%)
Sep 12, 2024 344.01 346.40 341.30 345.16 1,758,629 +3.39(+0.99%)
Sep 11, 2024 346.48 346.48 332.70 341.77 3,456,425 -5.81(-1.67%)
Sep 10, 2024 347.00 348.11 340.07 347.58 2,479,496 +3.53(+1.03%)
Sep 09, 2024 338.84 344.93 337.65 344.05 2,394,106 +8.23(+2.45%)
Sep 06, 2024 345.00 347.02 333.84 335.82 2,367,591 -7.92(-2.30%)
Sep 05, 2024 343.35 345.86 339.07 343.74 1,688,842 -2.41(-0.70%)
Sep 04, 2024 343.30 348.04 338.09 346.15 3,068,497 -8.92(-2.51%)
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.