Palo Alto Networks Inc (NQ: PANW )

317.85 +1.07 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 285.02 285.67 278.43 279.42 3,140,053 -4.71(-1.66%)
Mar 28, 2024 281.36 283.87 280.05 284.13 3,400,504 +1.87(+0.66%)
Mar 27, 2024 290.49 290.90 281.48 282.26 3,262,649 -4.43(-1.55%)
Mar 26, 2024 285.85 288.24 282.80 286.69 2,933,720 +1.62(+0.57%)
Mar 25, 2024 285.60 286.30 281.24 285.07 2,648,242 -1.71(-0.60%)
Mar 22, 2024 290.82 290.89 285.56 286.78 3,796,743 -0.85(-0.30%)
Mar 21, 2024 283.82 290.14 281.57 287.63 3,846,072 +5.58(+1.98%)
Mar 20, 2024 281.73 283.72 278.27 282.05 3,403,598 +1.47(+0.52%)
Mar 19, 2024 283.10 284.14 276.55 280.58 5,559,836 -4.66(-1.63%)
Mar 18, 2024 285.37 286.63 281.18 285.24 3,837,867 +3.08(+1.09%)
Mar 15, 2024 284.24 287.29 281.61 282.16 6,791,398 -5.42(-1.88%)
Mar 14, 2024 292.36 292.74 283.36 287.58 4,950,028 -2.54(-0.88%)
Mar 13, 2024 285.62 292.79 281.73 290.12 5,268,763 +5.39(+1.89%)
Mar 12, 2024 285.33 287.44 281.40 284.73 4,064,091 +1.40(+0.49%)
Mar 11, 2024 278.30 286.80 277.61 283.33 4,947,005 +3.13(+1.12%)
Mar 08, 2024 286.18 288.45 279.70 280.20 5,742,466 -6.29(-2.19%)
Mar 07, 2024 280.00 288.13 277.75 286.49 8,069,881 +7.62(+2.73%)
Mar 06, 2024 298.98 300.00 276.81 278.86 11,670,359 -12.27(-4.21%)
Mar 05, 2024 295.89 297.55 284.68 291.13 7,214,721 -8.31(-2.78%)
Mar 04, 2024 302.00 302.38 292.06 299.44 7,198,850 -2.96(-0.98%)
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.