Skip to main content

Palo Alto Networks Inc (NQ: PANW )

277.71 -3.43 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 311.53 311.53 296.81 302.40 11,375,136 -8.15(-2.62%)
Feb 29, 2024 315.78 320.69 308.73 310.55 8,155,904 -5.60(-1.77%)
Feb 28, 2024 311.28 316.85 307.85 316.15 7,978,542 +1.40(+0.44%)
Feb 27, 2024 317.40 327.57 307.55 314.75 21,328,880 +11.97(+3.95%)
Feb 26, 2024 288.52 313.88 286.79 302.78 21,762,692 +20.69(+7.33%)
Feb 23, 2024 276.95 284.32 271.62 282.09 15,333,828 +14.27(+5.33%)
Feb 22, 2024 274.13 276.81 265.01 267.82 19,291,536 +5.85(+2.23%)
Feb 21, 2024 275.20 275.98 260.09 261.97 43,864,640 -104.12(-28.44%)
Feb 20, 2024 362.85 369.29 359.82 366.09 9,985,086 -0.32(-0.09%)
Feb 16, 2024 369.50 370.99 362.05 366.41 3,262,885 -0.47(-0.13%)
Feb 15, 2024 368.18 369.79 361.62 366.88 2,715,206 -1.45(-0.39%)
Feb 14, 2024 368.81 375.17 366.12 368.33 3,091,264 +0.07(+0.02%)
Feb 13, 2024 359.12 374.38 353.81 368.26 7,839,497 -3.71(-1.00%)
Feb 12, 2024 375.45 376.30 367.53 371.97 2,865,964 -4.93(-1.31%)
Feb 09, 2024 373.05 380.84 369.00 376.90 3,500,989 +9.88(+2.69%)
Feb 08, 2024 363.22 371.72 363.00 367.02 2,963,893 +2.52(+0.69%)
Feb 07, 2024 351.40 366.14 349.40 364.50 6,591,274 +23.01(+6.74%)
Feb 06, 2024 345.49 347.75 336.00 341.49 2,733,502 -2.99(-0.87%)
Feb 05, 2024 344.28 345.50 337.94 344.48 2,669,128 -0.58(-0.17%)
Feb 02, 2024 339.56 346.43 339.00 345.06 2,540,324 +5.09(+1.50%)
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.