New Zealand markets closed

Palo Alto Networks, Inc. (PANW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
293.61+6.41 (+2.23%)
At close: 04:00PM EST
293.59 -0.02 (-0.01%)
After hours: 07:59PM EST
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2023288.18294.37286.69293.61293.614,305,600
06 Dec 2023293.80296.15286.91287.20287.203,067,700
05 Dec 2023282.54292.81280.66292.78292.783,200,600
04 Dec 2023294.24295.00282.79286.61286.614,642,100
01 Dec 2023292.31296.85291.05296.16296.166,153,300
30 Nov 2023288.69296.16287.03295.09295.098,929,700
29 Nov 2023279.46292.33278.51288.91288.917,538,200
28 Nov 2023268.73278.69268.65277.83277.836,315,000
27 Nov 2023266.00269.94265.88269.09269.093,138,100
24 Nov 2023262.97266.41262.75266.08266.081,615,200
22 Nov 2023265.00268.10262.07263.14263.142,751,400
21 Nov 2023259.55264.56258.17264.03264.034,055,200
20 Nov 2023250.00261.45249.56260.57260.576,851,900
17 Nov 2023243.04252.03242.98247.59247.597,556,100
16 Nov 2023239.99244.80234.15242.30242.3015,635,300
15 Nov 2023264.51264.75254.62256.18256.189,579,000
14 Nov 2023259.52261.67257.69261.17261.174,389,100
13 Nov 2023254.37257.40253.76255.64255.644,472,000
10 Nov 2023246.00253.98244.60253.51253.514,078,000
09 Nov 2023242.39247.74239.60242.59242.593,145,000
08 Nov 2023243.47244.00240.51241.08241.082,600,700
07 Nov 2023241.95243.42237.52242.08242.084,200,700
06 Nov 2023246.64247.29233.81237.00237.005,321,800
03 Nov 2023244.52246.25241.05243.53243.537,606,300
02 Nov 2023247.56252.08247.08250.36250.363,499,400
01 Nov 2023245.00247.45240.06244.86244.862,461,900
31 Oct 2023242.51244.04238.12243.02243.022,113,000
30 Oct 2023240.77242.22237.71238.55238.551,986,600
27 Oct 2023238.66242.39237.28238.79238.792,283,800
26 Oct 2023244.79246.94236.02237.19237.192,978,300
25 Oct 2023252.00254.32243.72244.79244.792,709,200
24 Oct 2023248.67252.19247.50252.07252.072,259,600
23 Oct 2023241.21248.32238.82246.17246.172,382,400
20 Oct 2023253.00253.00240.28243.10243.104,632,200
19 Oct 2023263.50264.68252.18253.13253.133,881,000
18 Oct 2023260.11265.85260.00261.34261.342,814,400
17 Oct 2023260.86265.82260.01261.74261.742,808,800
16 Oct 2023259.75265.17258.91261.52261.522,413,400
13 Oct 2023262.35265.90258.31259.40259.403,090,800
12 Oct 2023260.15264.34259.17260.62260.622,964,400
11 Oct 2023257.00261.88255.77259.21259.213,473,800
10 Oct 2023254.32258.55252.82256.78256.783,557,400
09 Oct 2023246.07256.49245.83252.78252.783,834,500
06 Oct 2023235.36249.91235.04246.69246.694,167,600
05 Oct 2023236.44237.30234.35236.78236.781,971,600
04 Oct 2023233.35237.57233.35236.44236.442,368,800
03 Oct 2023234.68237.61230.09231.71231.712,102,600
02 Oct 2023235.00238.19233.89236.77236.772,532,100
29 Sept 2023238.00238.34234.04234.44234.442,247,600
28 Sept 2023232.47237.30230.67235.18235.182,227,800
27 Sept 2023228.87233.53228.32231.90231.902,783,700
26 Sept 2023225.96227.80224.75226.79226.792,115,800
25 Sept 2023227.53227.95224.64226.53226.532,127,400
22 Sept 2023228.55230.73226.64228.51228.512,218,900
21 Sept 2023231.63233.18227.19227.44227.443,191,700
20 Sept 2023235.13238.88234.49235.30235.301,902,600
19 Sept 2023238.31238.79231.35236.17236.173,761,300
18 Sept 2023240.34243.26238.78239.89239.891,973,800
15 Sept 2023245.33245.69238.57240.20240.203,573,600
14 Sept 2023247.99248.32244.63245.82245.821,901,100
13 Sept 2023243.21247.77242.43246.29246.291,802,700
12 Sept 2023251.99252.91245.64245.73245.732,552,300
11 Sept 2023249.90254.23249.00253.14253.142,442,100
08 Sept 2023245.00249.89244.88248.74248.742,224,100
07 Sept 2023244.19247.04242.35245.44245.441,920,700
06 Sept 2023245.09245.93242.72245.21245.211,975,600
05 Sept 2023242.71245.25240.25245.07245.072,097,100
01 Sept 2023243.25244.77240.47242.72242.722,126,500
31 Aug 2023239.58243.83239.58243.30243.303,762,300
30 Aug 2023235.82239.40235.00237.90237.903,121,200
29 Aug 2023232.77234.19231.42233.92233.924,762,300
28 Aug 2023230.77233.08228.95232.42232.422,028,200
25 Aug 2023229.73232.02226.32230.76230.762,596,500
24 Aug 2023238.00238.20226.93227.45227.453,235,600
23 Aug 2023235.51237.25231.76235.66235.663,097,000
22 Aug 2023241.65242.09231.03234.56234.566,066,400
21 Aug 2023236.50246.30236.30240.81240.8120,268,800
18 Aug 2023202.02211.14201.17209.69209.699,927,500
17 Aug 2023213.00213.00206.89207.57207.575,038,500
16 Aug 2023215.99216.94213.58213.97213.972,963,500
15 Aug 2023218.49219.54214.96215.66215.662,993,000
14 Aug 2023218.44221.77215.50219.34219.344,113,100
11 Aug 2023212.84220.45212.84217.96217.963,909,400
10 Aug 2023216.33218.42212.90214.06214.064,484,000
09 Aug 2023211.37213.79210.10213.47213.473,953,100
08 Aug 2023210.85212.90208.02211.48211.487,605,800
07 Aug 2023219.07219.45213.30215.24215.248,844,100
04 Aug 2023224.50225.50213.35218.32218.3215,293,200
03 Aug 2023234.81238.75233.81237.45237.453,808,900
02 Aug 2023249.05249.40234.04236.17236.176,304,500
01 Aug 2023249.89254.03248.01253.17253.172,322,200
31 Jul 2023250.00253.34247.72249.96249.962,279,400
28 Jul 2023247.50249.29244.81248.44248.442,094,400
27 Jul 2023248.00249.83243.25245.28245.283,086,000
26 Jul 2023239.71248.65238.87245.01245.013,631,100
25 Jul 2023245.00246.85242.73242.91242.912,299,600
24 Jul 2023243.82245.99239.74243.33243.332,502,800
21 Jul 2023244.49246.39243.06243.82243.827,348,500
20 Jul 2023243.99247.53241.20242.05242.052,983,300
19 Jul 2023248.89250.25245.07246.00246.003,225,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...