NasdaqGS - Delayed Quote USD

Palo Alto Networks, Inc. (PANW)

281.14 +3.81 (+1.37%)
At close: April 18 at 4:00 PM EDT
279.09 -2.05 (-0.73%)
Pre-Market: 7:30 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 277.75 284.37 276.33 281.14 281.14 3,853,500
Apr 17, 2024 278.00 280.88 275.60 277.33 277.33 3,169,400
Apr 16, 2024 270.41 276.50 270.36 275.02 275.02 3,627,500
Apr 15, 2024 279.00 279.18 271.04 272.15 272.15 3,052,100
Apr 12, 2024 282.44 283.76 277.26 279.07 279.07 2,889,800
Apr 11, 2024 282.67 285.49 278.43 283.86 283.86 3,493,300
Apr 10, 2024 275.00 282.50 275.00 281.00 281.00 3,503,300
Apr 9, 2024 270.97 279.51 269.65 279.13 279.13 5,596,700
Apr 8, 2024 268.01 269.12 265.66 268.58 268.58 3,692,900
Apr 5, 2024 265.78 269.70 265.25 269.01 269.01 3,678,300
Apr 4, 2024 271.67 273.39 265.00 265.20 265.20 4,818,200
Apr 3, 2024 271.40 273.88 269.25 269.54 269.54 4,038,200
Apr 2, 2024 275.45 275.56 271.45 273.40 273.40 3,869,400
Apr 1, 2024 285.02 285.67 278.43 279.42 279.42 3,140,100
Mar 28, 2024 281.36 285.06 280.05 284.13 284.13 3,400,500
Mar 27, 2024 290.49 290.90 281.48 282.26 282.26 3,264,000
Mar 26, 2024 285.85 288.24 282.80 286.69 286.69 2,934,700
Mar 25, 2024 285.60 286.30 281.24 285.07 285.07 2,649,000
Mar 22, 2024 290.82 290.89 285.56 286.78 286.78 3,792,100
Mar 21, 2024 283.82 290.14 281.57 287.63 287.63 3,831,400
Mar 20, 2024 281.73 283.72 278.27 282.05 282.05 3,407,600
Mar 19, 2024 283.10 284.14 276.55 280.58 280.58 5,465,400
Mar 18, 2024 285.37 286.63 281.18 285.24 285.24 3,839,200
Mar 15, 2024 284.24 287.29 281.61 282.16 282.16 6,589,000
Mar 14, 2024 292.36 292.74 283.36 287.58 287.58 4,951,600
Mar 13, 2024 285.62 292.79 281.73 290.12 290.12 5,272,800
Mar 12, 2024 285.33 287.44 281.40 284.73 284.73 4,066,800
Mar 11, 2024 278.30 286.80 277.61 283.33 283.33 4,949,100
Mar 8, 2024 286.18 288.45 279.70 280.20 280.20 5,732,400
Mar 7, 2024 280.00 288.13 277.75 286.49 286.49 8,028,300
Mar 6, 2024 298.98 300.00 276.81 278.86 278.86 11,691,700
Mar 5, 2024 295.89 297.55 284.68 291.13 291.13 7,267,100
Mar 4, 2024 302.00 302.38 292.06 299.44 299.44 7,214,200
Mar 1, 2024 311.53 311.53 296.81 302.40 302.40 11,358,200
Feb 29, 2024 315.78 320.69 308.73 310.55 310.55 8,178,000
Feb 28, 2024 311.28 316.85 307.81 316.15 316.15 7,995,300
Feb 27, 2024 317.40 327.57 307.55 314.75 314.75 21,354,300
Feb 26, 2024 288.52 313.88 286.79 302.78 302.78 21,937,200
Feb 23, 2024 276.95 284.32 271.62 282.09 282.09 15,331,500
Feb 22, 2024 274.13 276.81 265.00 267.82 267.82 19,297,300
Feb 21, 2024 275.20 275.98 260.09 261.97 261.97 43,937,300
Feb 20, 2024 362.85 369.29 359.82 366.09 366.09 10,458,800
Feb 16, 2024 369.50 370.99 362.05 366.41 366.41 3,258,100
Feb 15, 2024 368.18 369.79 361.62 366.88 366.88 2,717,600
Feb 14, 2024 368.81 375.17 366.13 368.33 368.33 3,093,700
Feb 13, 2024 359.12 374.38 353.81 368.26 368.26 7,842,200
Feb 12, 2024 375.45 376.30 367.53 371.97 371.97 2,868,500
Feb 9, 2024 373.05 380.84 369.00 376.90 376.90 3,501,000
Feb 8, 2024 363.22 371.72 363.00 367.02 367.02 2,958,200
Feb 7, 2024 351.40 366.14 349.40 364.50 364.50 6,581,600
Feb 6, 2024 345.49 347.75 336.00 341.49 341.49 2,741,600
Feb 5, 2024 344.28 345.50 337.94 344.48 344.48 2,670,300
Feb 2, 2024 339.56 346.43 339.00 345.06 345.06 2,539,600
Feb 1, 2024 339.00 340.45 335.44 339.97 339.97 2,175,500
Jan 31, 2024 342.23 343.99 332.67 338.51 338.51 2,484,300
Jan 30, 2024 344.83 347.63 342.76 345.89 345.89 1,744,200
Jan 29, 2024 341.99 345.49 340.77 345.25 345.25 2,619,100
Jan 26, 2024 340.00 344.30 338.06 342.44 342.44 2,165,600
Jan 25, 2024 344.46 344.46 336.57 340.19 340.19 3,455,000
Jan 24, 2024 347.82 347.99 339.84 340.24 340.24 2,927,100
Jan 23, 2024 345.57 346.00 338.32 344.18 344.18 3,022,500
Jan 22, 2024 346.29 350.60 342.45 345.65 345.65 3,511,000
Jan 19, 2024 339.53 340.40 334.31 337.74 337.74 2,917,600
Jan 18, 2024 336.41 338.59 332.56 335.77 335.77 3,598,700
Jan 17, 2024 330.54 332.47 322.61 330.06 330.06 3,932,200
Jan 16, 2024 328.30 333.30 325.50 332.05 332.05 3,758,400
Jan 12, 2024 324.51 330.40 321.40 325.24 325.24 3,191,100
Jan 11, 2024 320.53 325.37 316.52 323.49 323.49 5,000,700
Jan 10, 2024 305.20 316.49 305.10 316.09 316.09 5,080,800
Jan 9, 2024 287.61 301.00 286.90 300.42 300.42 3,651,200
Jan 8, 2024 283.52 290.74 283.50 289.50 289.50 2,915,500
Jan 5, 2024 284.19 286.45 281.84 282.93 282.93 1,857,100
Jan 4, 2024 286.00 287.48 282.90 283.30 283.30 2,542,700
Jan 3, 2024 284.68 289.12 282.82 286.47 286.47 2,468,200
Jan 2, 2024 291.94 292.12 284.83 288.92 288.92 2,883,900
Dec 29, 2023 296.71 296.72 291.95 294.88 294.88 2,067,300
Dec 28, 2023 296.98 297.66 293.80 295.58 295.58 1,936,300
Dec 27, 2023 300.48 300.89 295.82 297.50 297.50 2,093,400
Dec 26, 2023 298.87 301.99 298.50 300.82 300.82 1,558,700
Dec 22, 2023 300.33 300.75 297.50 298.21 298.21 2,390,700
Dec 21, 2023 302.78 304.11 295.91 299.40 299.40 2,886,400
Dec 20, 2023 305.46 308.00 300.45 300.98 300.98 3,347,200
Dec 19, 2023 307.58 310.88 306.18 308.61 308.61 3,880,000
Dec 18, 2023 304.25 309.42 304.01 307.58 307.58 3,331,800
Dec 15, 2023 301.03 309.05 299.25 307.30 307.30 8,788,100
Dec 14, 2023 315.00 318.00 298.13 300.44 300.44 6,796,000
Dec 13, 2023 305.04 316.19 305.04 313.86 313.86 5,187,800
Dec 12, 2023 299.57 307.88 299.41 305.58 305.58 4,563,500
Dec 11, 2023 297.90 300.11 295.32 299.88 299.88 4,048,200
Dec 8, 2023 290.64 298.91 290.64 298.42 298.42 2,405,000
Dec 7, 2023 288.18 294.37 286.69 293.61 293.61 4,306,300
Dec 6, 2023 293.80 296.15 286.91 287.20 287.20 3,067,700
Dec 5, 2023 282.54 292.81 280.66 292.78 292.78 3,200,600
Dec 4, 2023 294.24 295.00 282.79 286.61 286.61 4,642,100
Dec 1, 2023 292.31 296.85 291.05 296.16 296.16 6,153,300
Nov 30, 2023 288.69 296.16 287.03 295.09 295.09 8,929,700
Nov 29, 2023 279.46 292.33 278.51 288.91 288.91 7,538,200
Nov 28, 2023 268.73 278.69 268.65 277.83 277.83 6,315,000
Nov 27, 2023 266.00 269.94 265.88 269.09 269.09 3,138,100
Nov 24, 2023 262.97 266.41 262.75 266.08 266.08 1,615,200
Nov 22, 2023 265.00 268.10 262.07 263.14 263.14 2,751,400
Nov 21, 2023 259.55 264.56 258.17 264.03 264.03 4,055,200
Nov 20, 2023 250.00 261.45 249.56 260.57 260.57 6,851,900
Nov 17, 2023 243.04 252.03 242.98 247.59 247.59 7,556,100
Nov 16, 2023 239.99 244.80 234.15 242.30 242.30 15,635,300
Nov 15, 2023 264.51 264.75 254.62 256.18 256.18 9,579,000
Nov 14, 2023 259.52 261.67 257.69 261.17 261.17 4,389,100
Nov 13, 2023 254.37 257.40 253.76 255.64 255.64 4,472,000
Nov 10, 2023 246.00 253.98 244.60 253.51 253.51 4,078,000
Nov 9, 2023 242.39 247.74 239.60 242.59 242.59 3,145,000
Nov 8, 2023 243.47 244.00 240.51 241.08 241.08 2,600,700
Nov 7, 2023 241.95 243.42 237.52 242.08 242.08 4,200,700
Nov 6, 2023 246.64 247.29 233.81 237.00 237.00 5,321,800
Nov 3, 2023 244.52 246.25 241.05 243.53 243.53 7,606,300
Nov 2, 2023 247.56 252.08 247.08 250.36 250.36 3,499,400
Nov 1, 2023 245.00 247.45 240.06 244.86 244.86 2,461,900
Oct 31, 2023 242.51 244.04 238.12 243.02 243.02 2,113,000
Oct 30, 2023 240.77 242.22 237.71 238.55 238.55 1,986,600
Oct 27, 2023 238.66 242.39 237.28 238.79 238.79 2,283,800
Oct 26, 2023 244.79 246.94 236.02 237.19 237.19 2,978,300
Oct 25, 2023 252.00 254.32 243.72 244.79 244.79 2,709,200
Oct 24, 2023 248.67 252.19 247.50 252.07 252.07 2,259,600
Oct 23, 2023 241.21 248.32 238.82 246.17 246.17 2,382,400
Oct 20, 2023 253.00 253.00 240.28 243.10 243.10 4,632,200
Oct 19, 2023 263.50 264.68 252.18 253.13 253.13 3,881,000
Oct 18, 2023 260.11 265.85 260.00 261.34 261.34 2,814,400
Oct 17, 2023 260.86 265.82 260.01 261.74 261.74 2,808,800
Oct 16, 2023 259.75 265.17 258.91 261.52 261.52 2,413,400
Oct 13, 2023 262.35 265.90 258.31 259.40 259.40 3,090,800
Oct 12, 2023 260.15 264.34 259.17 260.62 260.62 2,964,400
Oct 11, 2023 257.00 261.88 255.77 259.21 259.21 3,473,800
Oct 10, 2023 254.32 258.55 252.82 256.78 256.78 3,557,400
Oct 9, 2023 246.07 256.49 245.83 252.78 252.78 3,834,500
Oct 6, 2023 235.36 249.91 235.04 246.69 246.69 4,167,600
Oct 5, 2023 236.44 237.30 234.35 236.78 236.78 1,971,600
Oct 4, 2023 233.35 237.57 233.35 236.44 236.44 2,368,800
Oct 3, 2023 234.68 237.61 230.09 231.71 231.71 2,102,600
Oct 2, 2023 235.00 238.19 233.89 236.77 236.77 2,532,100
Sep 29, 2023 238.00 238.34 234.04 234.44 234.44 2,247,600
Sep 28, 2023 232.47 237.30 230.67 235.18 235.18 2,227,800
Sep 27, 2023 228.87 233.53 228.32 231.90 231.90 2,783,700
Sep 26, 2023 225.96 227.80 224.75 226.79 226.79 2,115,800
Sep 25, 2023 227.53 227.95 224.64 226.53 226.53 2,127,400
Sep 22, 2023 228.55 230.73 226.64 228.51 228.51 2,218,900
Sep 21, 2023 231.63 233.18 227.19 227.44 227.44 3,191,700
Sep 20, 2023 235.13 238.88 234.49 235.30 235.30 1,902,600
Sep 19, 2023 238.31 238.79 231.35 236.17 236.17 3,761,300
Sep 18, 2023 240.34 243.26 238.78 239.89 239.89 1,973,800
Sep 15, 2023 245.33 245.69 238.57 240.20 240.20 3,573,600
Sep 14, 2023 247.99 248.32 244.63 245.82 245.82 1,901,100
Sep 13, 2023 243.21 247.77 242.43 246.29 246.29 1,802,700
Sep 12, 2023 251.99 252.91 245.64 245.73 245.73 2,552,300
Sep 11, 2023 249.90 254.23 249.00 253.14 253.14 2,442,100
Sep 8, 2023 245.00 249.89 244.88 248.74 248.74 2,224,100
Sep 7, 2023 244.19 247.04 242.35 245.44 245.44 1,920,700
Sep 6, 2023 245.09 245.93 242.72 245.21 245.21 1,975,600
Sep 5, 2023 242.71 245.25 240.25 245.07 245.07 2,097,100
Sep 1, 2023 243.25 244.77 240.47 242.72 242.72 2,126,500
Aug 31, 2023 239.58 243.83 239.58 243.30 243.30 3,762,300
Aug 30, 2023 235.82 239.40 235.00 237.90 237.90 3,121,200
Aug 29, 2023 232.77 234.19 231.42 233.92 233.92 4,762,300
Aug 28, 2023 230.77 233.08 228.95 232.42 232.42 2,028,200
Aug 25, 2023 229.73 232.02 226.32 230.76 230.76 2,596,500
Aug 24, 2023 238.00 238.20 226.93 227.45 227.45 3,235,600
Aug 23, 2023 235.51 237.25 231.76 235.66 235.66 3,097,000
Aug 22, 2023 241.65 242.09 231.03 234.56 234.56 6,066,400
Aug 21, 2023 236.50 246.30 236.30 240.81 240.81 20,268,800
Aug 18, 2023 202.02 211.14 201.17 209.69 209.69 9,927,500
Aug 17, 2023 213.00 213.00 206.89 207.57 207.57 5,038,500
Aug 16, 2023 215.99 216.94 213.58 213.97 213.97 2,963,500
Aug 15, 2023 218.49 219.54 214.96 215.66 215.66 2,993,000
Aug 14, 2023 218.44 221.77 215.50 219.34 219.34 4,113,100
Aug 11, 2023 212.84 220.45 212.84 217.96 217.96 3,909,400
Aug 10, 2023 216.33 218.42 212.90 214.06 214.06 4,484,000
Aug 9, 2023 211.37 213.79 210.10 213.47 213.47 3,953,100
Aug 8, 2023 210.85 212.90 208.02 211.48 211.48 7,605,800
Aug 7, 2023 219.07 219.45 213.30 215.24 215.24 8,844,100
Aug 4, 2023 224.50 225.50 213.35 218.32 218.32 15,293,200
Aug 3, 2023 234.81 238.75 233.81 237.45 237.45 3,808,900
Aug 2, 2023 249.05 249.40 234.04 236.17 236.17 6,304,500
Aug 1, 2023 249.89 254.03 248.01 253.17 253.17 2,322,200
Jul 31, 2023 250.00 253.34 247.72 249.96 249.96 2,279,400
Jul 28, 2023 247.50 249.29 244.81 248.44 248.44 2,094,400
Jul 27, 2023 248.00 249.83 243.25 245.28 245.28 3,086,000
Jul 26, 2023 239.71 248.65 238.87 245.01 245.01 3,631,100
Jul 25, 2023 245.00 246.85 242.73 242.91 242.91 2,299,600
Jul 24, 2023 243.82 245.99 239.74 243.33 243.33 2,502,800
Jul 21, 2023 244.49 246.39 243.06 243.82 243.82 7,348,500
Jul 20, 2023 243.99 247.53 241.20 242.05 242.05 2,983,300
Jul 19, 2023 248.89 250.25 245.07 246.00 246.00 3,225,000
Jul 18, 2023 249.94 250.22 245.57 248.34 248.34 3,491,900
Jul 17, 2023 240.97 250.77 240.97 250.05 250.05 5,804,300
Jul 14, 2023 238.50 242.83 238.08 241.26 241.26 5,660,800
Jul 13, 2023 236.29 243.70 234.52 239.01 239.01 9,394,200
Jul 12, 2023 251.14 251.88 231.81 232.64 232.64 17,787,000
Jul 11, 2023 248.58 250.99 246.27 250.23 250.23 2,772,900
Jul 10, 2023 248.96 251.25 246.89 247.47 247.47 4,323,000
Jul 7, 2023 252.00 253.08 247.06 247.59 247.59 3,690,200
Jul 6, 2023 254.08 255.54 250.75 253.40 253.40 3,243,100
Jul 5, 2023 253.09 258.88 252.10 257.88 257.88 3,948,100
Jul 3, 2023 255.10 255.44 252.54 254.64 254.64 1,744,200
Jun 30, 2023 255.49 256.83 252.38 255.51 255.51 3,392,800
Jun 29, 2023 252.86 254.89 251.06 253.33 253.33 2,600,800
Jun 28, 2023 248.76 255.42 247.83 253.41 253.41 3,921,900
Jun 27, 2023 244.26 253.51 244.16 251.59 251.59 7,023,500
Jun 26, 2023 245.83 250.55 243.42 243.80 243.80 4,656,800
Jun 23, 2023 246.84 248.65 243.75 243.94 243.94 5,667,000
Jun 22, 2023 238.91 249.26 238.36 249.15 249.15 6,490,200
Jun 21, 2023 241.22 242.43 237.20 238.92 238.92 5,316,000
Jun 20, 2023 244.21 245.05 238.17 241.60 241.60 7,910,300
Jun 16, 2023 247.41 247.70 242.07 246.53 246.53 54,813,700
Jun 15, 2023 236.21 244.86 236.21 243.80 243.80 6,482,600
Jun 14, 2023 232.66 239.63 232.66 238.56 238.56 5,658,500
Jun 13, 2023 231.50 234.50 229.20 233.63 233.63 5,957,900
Jun 12, 2023 220.91 229.29 220.55 229.14 229.14 5,424,200
Jun 9, 2023 222.82 224.78 219.31 220.10 220.10 4,969,900
Jun 8, 2023 216.62 223.04 216.25 222.82 222.82 5,031,600
Jun 7, 2023 225.74 225.91 216.17 216.25 216.25 7,175,500
Jun 6, 2023 225.35 226.86 223.83 224.72 224.72 5,401,800
Jun 5, 2023 226.47 230.18 223.09 226.79 226.79 13,772,500
Jun 2, 2023 217.06 219.93 215.05 217.24 217.24 4,648,800
Jun 1, 2023 211.00 218.28 210.12 216.79 216.79 4,421,600
May 31, 2023 212.25 216.26 211.63 213.39 213.39 5,589,600
May 30, 2023 216.00 219.50 211.42 212.48 212.48 5,585,000
May 26, 2023 208.37 217.05 208.19 211.70 211.70 6,405,400
May 25, 2023 206.27 208.87 202.60 207.98 207.98 6,143,700
May 24, 2023 196.23 207.38 194.08 204.31 204.31 17,036,500
May 23, 2023 191.56 193.20 188.83 189.74 189.74 9,648,900
May 22, 2023 189.47 192.97 188.30 192.11 192.11 5,910,500
May 19, 2023 190.87 192.38 188.32 188.66 188.66 4,222,900
May 18, 2023 191.00 191.49 186.75 189.72 189.72 5,244,200
May 17, 2023 192.31 193.12 190.10 191.52 191.52 3,425,700
May 16, 2023 190.28 192.80 188.86 191.43 191.43 4,865,300
May 15, 2023 198.30 198.55 190.67 193.00 193.00 6,568,000
May 12, 2023 198.65 199.37 196.82 199.30 199.30 3,011,400
May 11, 2023 200.55 200.84 196.57 197.18 197.18 3,012,900
May 10, 2023 197.13 201.52 197.00 199.40 199.40 2,667,000
May 9, 2023 192.64 197.06 192.39 195.84 195.84 3,863,800
May 8, 2023 188.00 192.20 187.93 191.52 191.52 3,854,300
May 5, 2023 179.24 184.73 179.14 183.93 183.93 3,191,800
May 4, 2023 178.63 180.70 177.09 179.01 179.01 2,910,300
May 3, 2023 177.01 180.54 176.35 177.66 177.66 3,417,100
May 2, 2023 181.37 183.12 176.30 176.89 176.89 6,780,100
May 1, 2023 180.66 185.24 179.71 183.30 183.30 3,969,800
Apr 28, 2023 183.90 183.99 181.01 182.46 182.46 3,986,700
Apr 27, 2023 185.28 186.13 183.44 185.12 185.12 2,574,400
Apr 26, 2023 184.67 185.49 182.73 183.79 183.79 2,633,000
Apr 25, 2023 188.18 188.61 182.19 182.57 182.57 3,869,500
Apr 24, 2023 193.04 194.74 190.41 191.95 191.95 1,856,600
Apr 21, 2023 192.27 194.42 191.17 193.25 193.25 2,007,100
Apr 20, 2023 193.13 193.90 191.20 192.27 192.27 3,078,800
Apr 19, 2023 197.95 199.69 194.97 195.32 195.32 2,486,700

Related Tickers

CRWD CrowdStrike Holdings, Inc.
294.10
+0.14%
 
ADBE Adobe Inc.
473.18
-0.27%
 
ZS Zscaler, Inc.
172.97
+0.01%
 
PLTR Palantir Technologies Inc.
21.13
-0.84%
 
MSFT Microsoft Corporation
404.27
-1.84%
 
FTNT Fortinet, Inc.
64.03
-0.97%
 
ORCL Oracle Corporation
116.00
-2.25%
 
NET Cloudflare, Inc.
86.71
-1.47%
 
SQ Block, Inc.
72.06
-1.97%
 
PATH UiPath Inc.
19.04
-0.42%