Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2023 | 154.78 | 159.98 | 153.70 | 159.11 | 159.11 | 6,782,452 |
| 25 Jan 2023 | 148.00 | 152.19 | 146.95 | 151.78 | 151.78 | 6,491,500 |
| 24 Jan 2023 | 150.81 | 152.16 | 149.39 | 151.14 | 151.14 | 5,180,500 |
| 23 Jan 2023 | 146.33 | 150.20 | 146.13 | 149.34 | 149.34 | 4,499,400 |
| 20 Jan 2023 | 142.87 | 146.49 | 142.61 | 146.10 | 146.10 | 7,020,300 |
| 19 Jan 2023 | 140.81 | 142.92 | 140.16 | 140.71 | 140.71 | 2,632,500 |
| 18 Jan 2023 | 143.76 | 145.29 | 141.18 | 141.68 | 141.68 | 4,438,500 |
| 17 Jan 2023 | 137.21 | 142.67 | 137.11 | 142.00 | 142.00 | 5,219,100 |
| 13 Jan 2023 | 134.54 | 139.18 | 134.54 | 138.86 | 138.86 | 4,368,900 |
| 12 Jan 2023 | 135.73 | 137.16 | 132.22 | 136.60 | 136.60 | 3,822,300 |
| 11 Jan 2023 | 135.55 | 137.25 | 134.00 | 136.71 | 136.71 | 3,227,300 |
| 10 Jan 2023 | 134.59 | 136.50 | 132.92 | 134.19 | 134.19 | 4,858,200 |
| 09 Jan 2023 | 137.00 | 139.69 | 134.69 | 135.08 | 135.08 | 4,400,800 |
| 06 Jan 2023 | 136.01 | 136.98 | 133.52 | 134.85 | 134.85 | 3,705,100 |
| 05 Jan 2023 | 137.62 | 137.68 | 132.70 | 135.11 | 135.11 | 5,736,700 |
| 04 Jan 2023 | 139.68 | 141.24 | 137.03 | 138.54 | 138.54 | 4,274,800 |
| 03 Jan 2023 | 141.32 | 143.45 | 137.51 | 138.45 | 138.45 | 3,909,100 |
| 30 Dec 2022 | 138.50 | 139.79 | 137.29 | 139.54 | 139.54 | 3,359,000 |
| 29 Dec 2022 | 138.41 | 141.59 | 138.10 | 140.20 | 140.20 | 3,635,200 |
| 28 Dec 2022 | 139.18 | 139.63 | 136.74 | 137.33 | 137.33 | 3,276,000 |
| 27 Dec 2022 | 140.53 | 141.34 | 139.01 | 139.21 | 139.21 | 2,994,200 |
| 23 Dec 2022 | 143.12 | 143.32 | 140.54 | 141.27 | 141.27 | 2,966,600 |
| 22 Dec 2022 | 145.41 | 145.48 | 141.53 | 143.15 | 143.15 | 4,360,800 |
| 21 Dec 2022 | 148.33 | 148.55 | 142.83 | 147.42 | 147.42 | 4,195,500 |
| 20 Dec 2022 | 148.65 | 150.70 | 147.74 | 149.28 | 149.28 | 3,829,700 |
| 19 Dec 2022 | 151.89 | 152.09 | 148.28 | 150.52 | 150.52 | 3,138,000 |
| 16 Dec 2022 | 151.59 | 152.90 | 150.36 | 151.00 | 151.00 | 4,641,800 |
| 15 Dec 2022 | 158.00 | 159.13 | 151.32 | 152.59 | 152.59 | 4,769,200 |
| 14 Dec 2022 | 160.65 | 162.69 | 158.50 | 160.23 | 160.23 | 1,886,200 |
| 13 Dec 2022 | 168.22 | 168.99 | 159.77 | 160.75 | 160.75 | 3,570,100 |
| 12 Dec 2022 | 159.35 | 161.83 | 157.87 | 161.78 | 161.78 | 3,061,000 |
| 09 Dec 2022 | 160.25 | 161.45 | 158.81 | 158.90 | 158.90 | 2,492,100 |
| 08 Dec 2022 | 164.86 | 165.06 | 158.67 | 160.78 | 160.78 | 4,438,000 |
| 07 Dec 2022 | 167.60 | 168.75 | 163.96 | 164.69 | 164.69 | 2,385,100 |
| 06 Dec 2022 | 170.21 | 171.58 | 165.91 | 166.69 | 166.69 | 2,676,500 |
| 05 Dec 2022 | 172.30 | 173.23 | 168.46 | 169.99 | 169.99 | 3,521,300 |
| 02 Dec 2022 | 175.07 | 176.64 | 171.87 | 172.69 | 172.69 | 3,272,000 |
| 01 Dec 2022 | 171.15 | 178.97 | 169.34 | 178.40 | 178.40 | 5,330,400 |
| 30 Nov 2022 | 165.47 | 170.28 | 163.75 | 169.90 | 169.90 | 8,081,400 |
| 29 Nov 2022 | 172.00 | 172.45 | 169.11 | 170.51 | 170.51 | 2,432,800 |
| 28 Nov 2022 | 172.04 | 173.89 | 169.83 | 171.39 | 171.39 | 2,142,400 |
| 25 Nov 2022 | 173.10 | 174.02 | 171.91 | 172.77 | 172.77 | 1,067,900 |
| 23 Nov 2022 | 172.00 | 175.63 | 170.09 | 173.10 | 173.10 | 2,921,700 |
| 22 Nov 2022 | 171.39 | 172.07 | 169.25 | 171.67 | 171.67 | 3,549,200 |
| 21 Nov 2022 | 166.51 | 173.57 | 165.07 | 170.62 | 170.62 | 6,730,300 |
| 18 Nov 2022 | 171.28 | 173.00 | 166.07 | 167.48 | 167.48 | 13,395,000 |
| 17 Nov 2022 | 156.00 | 157.51 | 151.49 | 156.56 | 156.56 | 8,320,300 |
| 16 Nov 2022 | 160.00 | 160.60 | 155.87 | 159.09 | 159.09 | 5,944,600 |
| 15 Nov 2022 | 166.40 | 167.05 | 161.82 | 162.38 | 162.38 | 4,974,000 |
| 14 Nov 2022 | 165.68 | 165.79 | 161.51 | 161.73 | 161.73 | 3,603,500 |
| 11 Nov 2022 | 164.03 | 168.12 | 162.90 | 165.32 | 165.32 | 4,023,800 |
| 10 Nov 2022 | 164.99 | 166.81 | 158.21 | 163.46 | 163.46 | 5,994,100 |
| 09 Nov 2022 | 153.32 | 154.29 | 151.15 | 151.57 | 151.57 | 3,529,000 |
| 08 Nov 2022 | 149.24 | 155.37 | 147.12 | 154.17 | 154.17 | 5,964,900 |
| 07 Nov 2022 | 142.85 | 145.33 | 140.52 | 144.45 | 144.45 | 5,439,800 |
| 04 Nov 2022 | 150.85 | 151.78 | 140.07 | 142.21 | 142.21 | 10,131,600 |
| 03 Nov 2022 | 154.28 | 154.69 | 146.22 | 149.70 | 149.70 | 11,184,100 |
| 02 Nov 2022 | 171.56 | 171.56 | 161.41 | 161.78 | 161.78 | 4,686,600 |
| 01 Nov 2022 | 173.94 | 176.10 | 169.58 | 170.77 | 170.77 | 2,171,000 |
| 31 Oct 2022 | 170.28 | 173.00 | 169.50 | 171.59 | 171.59 | 3,017,400 |
| 28 Oct 2022 | 167.90 | 171.48 | 166.24 | 171.08 | 171.08 | 1,887,900 |
| 27 Oct 2022 | 169.63 | 170.49 | 165.81 | 168.14 | 168.14 | 2,510,400 |
| 26 Oct 2022 | 164.00 | 169.58 | 163.00 | 166.73 | 166.73 | 2,461,500 |
| 25 Oct 2022 | 162.86 | 167.08 | 162.05 | 166.19 | 166.19 | 4,242,200 |
| 24 Oct 2022 | 161.41 | 162.56 | 157.42 | 161.34 | 161.34 | 4,245,500 |
| 21 Oct 2022 | 158.18 | 162.67 | 156.29 | 162.03 | 162.03 | 7,396,300 |
| 20 Oct 2022 | 159.50 | 162.23 | 157.36 | 158.57 | 158.57 | 3,332,900 |
| 19 Oct 2022 | 161.13 | 163.92 | 159.35 | 160.11 | 160.11 | 2,249,000 |
| 18 Oct 2022 | 163.28 | 166.79 | 161.68 | 163.37 | 163.37 | 3,168,500 |
| 17 Oct 2022 | 158.85 | 160.94 | 158.24 | 158.54 | 158.54 | 2,800,500 |
| 14 Oct 2022 | 159.08 | 160.01 | 154.41 | 154.83 | 154.83 | 3,024,700 |
| 13 Oct 2022 | 150.95 | 159.33 | 148.01 | 157.89 | 157.89 | 5,100,800 |
| 12 Oct 2022 | 156.00 | 157.80 | 153.17 | 155.31 | 155.31 | 3,290,800 |
| 11 Oct 2022 | 161.25 | 161.61 | 155.67 | 157.37 | 157.37 | 4,753,500 |
| 10 Oct 2022 | 169.51 | 170.48 | 161.61 | 163.14 | 163.14 | 3,392,500 |
| 07 Oct 2022 | 172.14 | 173.78 | 169.35 | 169.91 | 169.91 | 2,833,600 |
| 06 Oct 2022 | 175.30 | 179.00 | 174.45 | 174.75 | 174.75 | 2,383,200 |
| 05 Oct 2022 | 170.79 | 176.57 | 170.50 | 175.65 | 175.65 | 2,212,500 |
| 04 Oct 2022 | 173.44 | 175.45 | 172.50 | 173.84 | 173.84 | 3,357,900 |
| 03 Oct 2022 | 166.00 | 170.96 | 165.56 | 169.69 | 169.69 | 3,773,000 |
| 30 Sept 2022 | 164.69 | 167.87 | 163.72 | 163.79 | 163.79 | 3,155,800 |
| 29 Sept 2022 | 164.90 | 166.78 | 161.64 | 165.58 | 165.58 | 2,916,800 |
| 28 Sept 2022 | 163.71 | 167.72 | 163.10 | 166.80 | 166.80 | 3,356,800 |
| 27 Sept 2022 | 165.64 | 166.74 | 162.66 | 163.66 | 163.66 | 2,952,800 |
| 26 Sept 2022 | 162.16 | 166.82 | 161.89 | 163.17 | 163.17 | 3,843,500 |
| 23 Sept 2022 | 164.25 | 165.94 | 160.54 | 161.57 | 161.57 | 3,465,600 |
| 22 Sept 2022 | 169.55 | 171.74 | 165.32 | 166.18 | 166.18 | 3,650,700 |
| 21 Sept 2022 | 176.40 | 177.43 | 171.11 | 171.12 | 171.12 | 2,988,700 |
| 20 Sept 2022 | 174.90 | 176.70 | 173.69 | 175.02 | 175.02 | 3,928,200 |
| 19 Sept 2022 | 171.19 | 175.76 | 171.00 | 175.35 | 175.35 | 3,746,100 |
| 16 Sept 2022 | 176.75 | 177.24 | 171.54 | 174.09 | 174.09 | 7,019,500 |
| 15 Sept 2022 | 181.11 | 181.96 | 178.16 | 179.62 | 179.62 | 5,206,500 |
| 14 Sept 2022 | 183.75 | 183.96 | 178.84 | 182.06 | 182.06 | 5,667,000 |
| 14 Sept 2022 | 3:1 Stock split | |||||
| 13 Sept 2022 | 184.66 | 185.44 | 182.71 | 182.96 | 182.96 | 4,386,600 |
| 12 Sept 2022 | 188.72 | 190.00 | 187.27 | 189.36 | 189.36 | 3,944,400 |
| 09 Sept 2022 | 185.33 | 189.42 | 184.37 | 188.26 | 188.26 | 3,855,000 |
| 08 Sept 2022 | 179.82 | 183.06 | 178.34 | 182.42 | 182.42 | 2,992,200 |
| 07 Sept 2022 | 176.85 | 180.46 | 175.47 | 180.00 | 180.00 | 3,379,500 |
| 06 Sept 2022 | 177.99 | 178.62 | 172.78 | 176.85 | 176.85 | 4,428,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
