New Zealand markets close in 2 hours 43 minutes

Palo Alto Networks, Inc. (PANW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.11+7.33 (+4.83%)
At close: 04:00PM EST
158.25 -0.86 (-0.54%)
After hours: 07:59PM EST
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2023154.78159.98153.70159.11159.116,782,452
25 Jan 2023148.00152.19146.95151.78151.786,491,500
24 Jan 2023150.81152.16149.39151.14151.145,180,500
23 Jan 2023146.33150.20146.13149.34149.344,499,400
20 Jan 2023142.87146.49142.61146.10146.107,020,300
19 Jan 2023140.81142.92140.16140.71140.712,632,500
18 Jan 2023143.76145.29141.18141.68141.684,438,500
17 Jan 2023137.21142.67137.11142.00142.005,219,100
13 Jan 2023134.54139.18134.54138.86138.864,368,900
12 Jan 2023135.73137.16132.22136.60136.603,822,300
11 Jan 2023135.55137.25134.00136.71136.713,227,300
10 Jan 2023134.59136.50132.92134.19134.194,858,200
09 Jan 2023137.00139.69134.69135.08135.084,400,800
06 Jan 2023136.01136.98133.52134.85134.853,705,100
05 Jan 2023137.62137.68132.70135.11135.115,736,700
04 Jan 2023139.68141.24137.03138.54138.544,274,800
03 Jan 2023141.32143.45137.51138.45138.453,909,100
30 Dec 2022138.50139.79137.29139.54139.543,359,000
29 Dec 2022138.41141.59138.10140.20140.203,635,200
28 Dec 2022139.18139.63136.74137.33137.333,276,000
27 Dec 2022140.53141.34139.01139.21139.212,994,200
23 Dec 2022143.12143.32140.54141.27141.272,966,600
22 Dec 2022145.41145.48141.53143.15143.154,360,800
21 Dec 2022148.33148.55142.83147.42147.424,195,500
20 Dec 2022148.65150.70147.74149.28149.283,829,700
19 Dec 2022151.89152.09148.28150.52150.523,138,000
16 Dec 2022151.59152.90150.36151.00151.004,641,800
15 Dec 2022158.00159.13151.32152.59152.594,769,200
14 Dec 2022160.65162.69158.50160.23160.231,886,200
13 Dec 2022168.22168.99159.77160.75160.753,570,100
12 Dec 2022159.35161.83157.87161.78161.783,061,000
09 Dec 2022160.25161.45158.81158.90158.902,492,100
08 Dec 2022164.86165.06158.67160.78160.784,438,000
07 Dec 2022167.60168.75163.96164.69164.692,385,100
06 Dec 2022170.21171.58165.91166.69166.692,676,500
05 Dec 2022172.30173.23168.46169.99169.993,521,300
02 Dec 2022175.07176.64171.87172.69172.693,272,000
01 Dec 2022171.15178.97169.34178.40178.405,330,400
30 Nov 2022165.47170.28163.75169.90169.908,081,400
29 Nov 2022172.00172.45169.11170.51170.512,432,800
28 Nov 2022172.04173.89169.83171.39171.392,142,400
25 Nov 2022173.10174.02171.91172.77172.771,067,900
23 Nov 2022172.00175.63170.09173.10173.102,921,700
22 Nov 2022171.39172.07169.25171.67171.673,549,200
21 Nov 2022166.51173.57165.07170.62170.626,730,300
18 Nov 2022171.28173.00166.07167.48167.4813,395,000
17 Nov 2022156.00157.51151.49156.56156.568,320,300
16 Nov 2022160.00160.60155.87159.09159.095,944,600
15 Nov 2022166.40167.05161.82162.38162.384,974,000
14 Nov 2022165.68165.79161.51161.73161.733,603,500
11 Nov 2022164.03168.12162.90165.32165.324,023,800
10 Nov 2022164.99166.81158.21163.46163.465,994,100
09 Nov 2022153.32154.29151.15151.57151.573,529,000
08 Nov 2022149.24155.37147.12154.17154.175,964,900
07 Nov 2022142.85145.33140.52144.45144.455,439,800
04 Nov 2022150.85151.78140.07142.21142.2110,131,600
03 Nov 2022154.28154.69146.22149.70149.7011,184,100
02 Nov 2022171.56171.56161.41161.78161.784,686,600
01 Nov 2022173.94176.10169.58170.77170.772,171,000
31 Oct 2022170.28173.00169.50171.59171.593,017,400
28 Oct 2022167.90171.48166.24171.08171.081,887,900
27 Oct 2022169.63170.49165.81168.14168.142,510,400
26 Oct 2022164.00169.58163.00166.73166.732,461,500
25 Oct 2022162.86167.08162.05166.19166.194,242,200
24 Oct 2022161.41162.56157.42161.34161.344,245,500
21 Oct 2022158.18162.67156.29162.03162.037,396,300
20 Oct 2022159.50162.23157.36158.57158.573,332,900
19 Oct 2022161.13163.92159.35160.11160.112,249,000
18 Oct 2022163.28166.79161.68163.37163.373,168,500
17 Oct 2022158.85160.94158.24158.54158.542,800,500
14 Oct 2022159.08160.01154.41154.83154.833,024,700
13 Oct 2022150.95159.33148.01157.89157.895,100,800
12 Oct 2022156.00157.80153.17155.31155.313,290,800
11 Oct 2022161.25161.61155.67157.37157.374,753,500
10 Oct 2022169.51170.48161.61163.14163.143,392,500
07 Oct 2022172.14173.78169.35169.91169.912,833,600
06 Oct 2022175.30179.00174.45174.75174.752,383,200
05 Oct 2022170.79176.57170.50175.65175.652,212,500
04 Oct 2022173.44175.45172.50173.84173.843,357,900
03 Oct 2022166.00170.96165.56169.69169.693,773,000
30 Sept 2022164.69167.87163.72163.79163.793,155,800
29 Sept 2022164.90166.78161.64165.58165.582,916,800
28 Sept 2022163.71167.72163.10166.80166.803,356,800
27 Sept 2022165.64166.74162.66163.66163.662,952,800
26 Sept 2022162.16166.82161.89163.17163.173,843,500
23 Sept 2022164.25165.94160.54161.57161.573,465,600
22 Sept 2022169.55171.74165.32166.18166.183,650,700
21 Sept 2022176.40177.43171.11171.12171.122,988,700
20 Sept 2022174.90176.70173.69175.02175.023,928,200
19 Sept 2022171.19175.76171.00175.35175.353,746,100
16 Sept 2022176.75177.24171.54174.09174.097,019,500
15 Sept 2022181.11181.96178.16179.62179.625,206,500
14 Sept 2022183.75183.96178.84182.06182.065,667,000
14 Sept 20223:1 Stock split
13 Sept 2022184.66185.44182.71182.96182.964,386,600
12 Sept 2022188.72190.00187.27189.36189.363,944,400
09 Sept 2022185.33189.42184.37188.26188.263,855,000
08 Sept 2022179.82183.06178.34182.42182.422,992,200
07 Sept 2022176.85180.46175.47180.00180.003,379,500
06 Sept 2022177.99178.62172.78176.85176.854,428,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...