New Zealand markets closed

Palo Alto Networks, Inc. (PANW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
320.33+9.29 (+2.99%)
At close: 04:00PM EDT
320.80 +0.47 (+0.15%)
After hours: 07:59PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024315.84321.39312.26320.33320.337,176,800
20 Jun 2024319.48321.10309.25311.04311.043,140,500
18 Jun 2024320.01321.14315.86317.02317.022,060,700
17 Jun 2024316.01321.17311.88319.59319.592,540,500
14 Jun 2024319.66322.62315.01317.31317.312,485,900
13 Jun 2024320.00324.49315.36319.66319.662,972,300
12 Jun 2024315.00320.10311.64319.79319.792,463,100
11 Jun 2024308.68314.60306.88312.95312.952,762,300
10 Jun 2024299.46309.46298.70309.05309.052,894,200
07 Jun 2024296.50302.95295.19301.90301.902,608,000
06 Jun 2024295.12300.66294.75295.93295.932,529,900
05 Jun 2024296.23296.95290.50295.41295.413,738,400
04 Jun 2024294.50295.79288.91290.09290.092,673,600
03 Jun 2024296.42297.00291.13294.48294.482,350,500
31 May 2024297.50299.26286.58294.91294.917,402,300
30 May 2024304.00304.35291.16293.18293.184,622,300
29 May 2024305.74310.32304.40306.90306.902,635,000
28 May 2024320.10321.85307.07308.01308.014,608,000
24 May 2024311.50323.11311.00321.60321.604,710,700
23 May 2024309.78314.44304.50311.44311.443,895,600
22 May 2024312.09313.45303.20308.58308.584,532,600
21 May 2024301.16318.50300.00311.66311.6613,762,400
20 May 2024318.50324.68314.58323.77323.777,997,000
17 May 2024317.00319.00314.96317.85317.853,424,200
16 May 2024314.52317.38311.08316.78316.783,671,700
15 May 2024304.19313.14303.06312.32312.323,699,500
14 May 2024298.93303.30298.44301.54301.542,690,500
13 May 2024302.00304.66298.95302.25302.252,086,900
10 May 2024298.31300.97296.92297.47297.472,139,100
09 May 2024298.91300.99295.04295.67295.673,014,600
08 May 2024302.90304.27299.51303.01303.013,127,000
07 May 2024300.57308.65299.46305.52305.524,614,000
06 May 2024298.99300.97297.16300.57300.572,885,600
03 May 2024293.70297.49290.37296.21296.213,439,000
02 May 2024290.76295.78285.53295.32295.323,267,300
01 May 2024288.88293.71284.00287.34287.343,035,500
30 Apr 2024292.95295.95290.42290.89290.893,172,900
29 Apr 2024298.00303.89291.83293.41293.412,990,300
26 Apr 2024290.14294.13287.43291.42291.422,246,500
25 Apr 2024286.00290.15281.62288.79288.792,711,400
24 Apr 2024294.00295.00290.92293.82293.822,850,400
23 Apr 2024284.25294.22283.00293.49293.494,066,000
22 Apr 2024282.09282.97275.20281.68281.682,926,100
19 Apr 2024282.50284.88276.55277.71277.714,695,000
18 Apr 2024277.75284.37276.33281.14281.143,855,900
17 Apr 2024278.00280.88275.60277.33277.333,169,400
16 Apr 2024270.41276.50270.36275.02275.023,627,500
15 Apr 2024279.00279.18271.04272.15272.153,052,100
12 Apr 2024282.44283.76277.26279.07279.072,889,800
11 Apr 2024282.67285.49278.43283.86283.863,493,300
10 Apr 2024275.00282.50275.00281.00281.003,503,300
09 Apr 2024270.97279.51269.65279.13279.135,596,700
08 Apr 2024268.01269.12265.66268.58268.583,692,900
05 Apr 2024265.78269.70265.25269.01269.013,678,300
04 Apr 2024271.67273.39265.00265.20265.204,818,200
03 Apr 2024271.40273.88269.25269.54269.544,038,200
02 Apr 2024275.45275.56271.45273.40273.403,869,400
01 Apr 2024285.02285.67278.43279.42279.423,140,100
28 Mar 2024281.36285.06280.05284.13284.133,400,500
27 Mar 2024290.49290.90281.48282.26282.263,264,000
26 Mar 2024285.85288.24282.80286.69286.692,934,700
25 Mar 2024285.60286.30281.24285.07285.072,649,000
22 Mar 2024290.82290.89285.56286.78286.783,792,100
21 Mar 2024283.82290.14281.57287.63287.633,831,400
20 Mar 2024281.73283.72278.27282.05282.053,407,600
19 Mar 2024283.10284.14276.55280.58280.585,465,400
18 Mar 2024285.37286.63281.18285.24285.243,839,200
15 Mar 2024284.24287.29281.61282.16282.166,589,000
14 Mar 2024292.36292.74283.36287.58287.584,951,600
13 Mar 2024285.62292.79281.73290.12290.125,272,800
12 Mar 2024285.33287.44281.40284.73284.734,066,800
11 Mar 2024278.30286.80277.61283.33283.334,949,100
08 Mar 2024286.18288.45279.70280.20280.205,732,400
07 Mar 2024280.00288.13277.75286.49286.498,028,300
06 Mar 2024298.98300.00276.81278.86278.8611,691,700
05 Mar 2024295.89297.55284.68291.13291.137,267,100
04 Mar 2024302.00302.38292.06299.44299.447,214,200
01 Mar 2024311.53311.53296.81302.40302.4011,358,200
29 Feb 2024315.78320.69308.73310.55310.558,178,000
28 Feb 2024311.28316.85307.81316.15316.157,995,300
27 Feb 2024317.40327.57307.55314.75314.7521,354,300
26 Feb 2024288.52313.88286.79302.78302.7821,937,200
23 Feb 2024276.95284.32271.62282.09282.0915,331,500
22 Feb 2024274.13276.81265.00267.82267.8219,297,300
21 Feb 2024275.20275.98260.09261.97261.9743,937,300
20 Feb 2024362.85369.29359.82366.09366.0910,458,800
16 Feb 2024369.50370.99362.05366.41366.413,258,100
15 Feb 2024368.18369.79361.62366.88366.882,717,600
14 Feb 2024368.81375.17366.13368.33368.333,093,700
13 Feb 2024359.12374.38353.81368.26368.267,842,200
12 Feb 2024375.45376.30367.53371.97371.972,868,500
09 Feb 2024373.05380.84369.00376.90376.903,501,000
08 Feb 2024363.22371.72363.00367.02367.022,958,200
07 Feb 2024351.40366.14349.40364.50364.506,581,600
06 Feb 2024345.49347.75336.00341.49341.492,741,600
05 Feb 2024344.28345.50337.94344.48344.482,670,300
02 Feb 2024339.56346.43339.00345.06345.062,539,600
01 Feb 2024339.00340.45335.44339.97339.972,175,500
31 Jan 2024342.23343.99332.67338.51338.512,484,300
30 Jan 2024344.83347.63342.76345.89345.891,744,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...