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:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 288.18 | 294.37 | 286.69 | 293.61 | 293.61 | 4,305,600 |
| 06 Dec 2023 | 293.80 | 296.15 | 286.91 | 287.20 | 287.20 | 3,067,700 |
| 05 Dec 2023 | 282.54 | 292.81 | 280.66 | 292.78 | 292.78 | 3,200,600 |
| 04 Dec 2023 | 294.24 | 295.00 | 282.79 | 286.61 | 286.61 | 4,642,100 |
| 01 Dec 2023 | 292.31 | 296.85 | 291.05 | 296.16 | 296.16 | 6,153,300 |
| 30 Nov 2023 | 288.69 | 296.16 | 287.03 | 295.09 | 295.09 | 8,929,700 |
| 29 Nov 2023 | 279.46 | 292.33 | 278.51 | 288.91 | 288.91 | 7,538,200 |
| 28 Nov 2023 | 268.73 | 278.69 | 268.65 | 277.83 | 277.83 | 6,315,000 |
| 27 Nov 2023 | 266.00 | 269.94 | 265.88 | 269.09 | 269.09 | 3,138,100 |
| 24 Nov 2023 | 262.97 | 266.41 | 262.75 | 266.08 | 266.08 | 1,615,200 |
| 22 Nov 2023 | 265.00 | 268.10 | 262.07 | 263.14 | 263.14 | 2,751,400 |
| 21 Nov 2023 | 259.55 | 264.56 | 258.17 | 264.03 | 264.03 | 4,055,200 |
| 20 Nov 2023 | 250.00 | 261.45 | 249.56 | 260.57 | 260.57 | 6,851,900 |
| 17 Nov 2023 | 243.04 | 252.03 | 242.98 | 247.59 | 247.59 | 7,556,100 |
| 16 Nov 2023 | 239.99 | 244.80 | 234.15 | 242.30 | 242.30 | 15,635,300 |
| 15 Nov 2023 | 264.51 | 264.75 | 254.62 | 256.18 | 256.18 | 9,579,000 |
| 14 Nov 2023 | 259.52 | 261.67 | 257.69 | 261.17 | 261.17 | 4,389,100 |
| 13 Nov 2023 | 254.37 | 257.40 | 253.76 | 255.64 | 255.64 | 4,472,000 |
| 10 Nov 2023 | 246.00 | 253.98 | 244.60 | 253.51 | 253.51 | 4,078,000 |
| 09 Nov 2023 | 242.39 | 247.74 | 239.60 | 242.59 | 242.59 | 3,145,000 |
| 08 Nov 2023 | 243.47 | 244.00 | 240.51 | 241.08 | 241.08 | 2,600,700 |
| 07 Nov 2023 | 241.95 | 243.42 | 237.52 | 242.08 | 242.08 | 4,200,700 |
| 06 Nov 2023 | 246.64 | 247.29 | 233.81 | 237.00 | 237.00 | 5,321,800 |
| 03 Nov 2023 | 244.52 | 246.25 | 241.05 | 243.53 | 243.53 | 7,606,300 |
| 02 Nov 2023 | 247.56 | 252.08 | 247.08 | 250.36 | 250.36 | 3,499,400 |
| 01 Nov 2023 | 245.00 | 247.45 | 240.06 | 244.86 | 244.86 | 2,461,900 |
| 31 Oct 2023 | 242.51 | 244.04 | 238.12 | 243.02 | 243.02 | 2,113,000 |
| 30 Oct 2023 | 240.77 | 242.22 | 237.71 | 238.55 | 238.55 | 1,986,600 |
| 27 Oct 2023 | 238.66 | 242.39 | 237.28 | 238.79 | 238.79 | 2,283,800 |
| 26 Oct 2023 | 244.79 | 246.94 | 236.02 | 237.19 | 237.19 | 2,978,300 |
| 25 Oct 2023 | 252.00 | 254.32 | 243.72 | 244.79 | 244.79 | 2,709,200 |
| 24 Oct 2023 | 248.67 | 252.19 | 247.50 | 252.07 | 252.07 | 2,259,600 |
| 23 Oct 2023 | 241.21 | 248.32 | 238.82 | 246.17 | 246.17 | 2,382,400 |
| 20 Oct 2023 | 253.00 | 253.00 | 240.28 | 243.10 | 243.10 | 4,632,200 |
| 19 Oct 2023 | 263.50 | 264.68 | 252.18 | 253.13 | 253.13 | 3,881,000 |
| 18 Oct 2023 | 260.11 | 265.85 | 260.00 | 261.34 | 261.34 | 2,814,400 |
| 17 Oct 2023 | 260.86 | 265.82 | 260.01 | 261.74 | 261.74 | 2,808,800 |
| 16 Oct 2023 | 259.75 | 265.17 | 258.91 | 261.52 | 261.52 | 2,413,400 |
| 13 Oct 2023 | 262.35 | 265.90 | 258.31 | 259.40 | 259.40 | 3,090,800 |
| 12 Oct 2023 | 260.15 | 264.34 | 259.17 | 260.62 | 260.62 | 2,964,400 |
| 11 Oct 2023 | 257.00 | 261.88 | 255.77 | 259.21 | 259.21 | 3,473,800 |
| 10 Oct 2023 | 254.32 | 258.55 | 252.82 | 256.78 | 256.78 | 3,557,400 |
| 09 Oct 2023 | 246.07 | 256.49 | 245.83 | 252.78 | 252.78 | 3,834,500 |
| 06 Oct 2023 | 235.36 | 249.91 | 235.04 | 246.69 | 246.69 | 4,167,600 |
| 05 Oct 2023 | 236.44 | 237.30 | 234.35 | 236.78 | 236.78 | 1,971,600 |
| 04 Oct 2023 | 233.35 | 237.57 | 233.35 | 236.44 | 236.44 | 2,368,800 |
| 03 Oct 2023 | 234.68 | 237.61 | 230.09 | 231.71 | 231.71 | 2,102,600 |
| 02 Oct 2023 | 235.00 | 238.19 | 233.89 | 236.77 | 236.77 | 2,532,100 |
| 29 Sept 2023 | 238.00 | 238.34 | 234.04 | 234.44 | 234.44 | 2,247,600 |
| 28 Sept 2023 | 232.47 | 237.30 | 230.67 | 235.18 | 235.18 | 2,227,800 |
| 27 Sept 2023 | 228.87 | 233.53 | 228.32 | 231.90 | 231.90 | 2,783,700 |
| 26 Sept 2023 | 225.96 | 227.80 | 224.75 | 226.79 | 226.79 | 2,115,800 |
| 25 Sept 2023 | 227.53 | 227.95 | 224.64 | 226.53 | 226.53 | 2,127,400 |
| 22 Sept 2023 | 228.55 | 230.73 | 226.64 | 228.51 | 228.51 | 2,218,900 |
| 21 Sept 2023 | 231.63 | 233.18 | 227.19 | 227.44 | 227.44 | 3,191,700 |
| 20 Sept 2023 | 235.13 | 238.88 | 234.49 | 235.30 | 235.30 | 1,902,600 |
| 19 Sept 2023 | 238.31 | 238.79 | 231.35 | 236.17 | 236.17 | 3,761,300 |
| 18 Sept 2023 | 240.34 | 243.26 | 238.78 | 239.89 | 239.89 | 1,973,800 |
| 15 Sept 2023 | 245.33 | 245.69 | 238.57 | 240.20 | 240.20 | 3,573,600 |
| 14 Sept 2023 | 247.99 | 248.32 | 244.63 | 245.82 | 245.82 | 1,901,100 |
| 13 Sept 2023 | 243.21 | 247.77 | 242.43 | 246.29 | 246.29 | 1,802,700 |
| 12 Sept 2023 | 251.99 | 252.91 | 245.64 | 245.73 | 245.73 | 2,552,300 |
| 11 Sept 2023 | 249.90 | 254.23 | 249.00 | 253.14 | 253.14 | 2,442,100 |
| 08 Sept 2023 | 245.00 | 249.89 | 244.88 | 248.74 | 248.74 | 2,224,100 |
| 07 Sept 2023 | 244.19 | 247.04 | 242.35 | 245.44 | 245.44 | 1,920,700 |
| 06 Sept 2023 | 245.09 | 245.93 | 242.72 | 245.21 | 245.21 | 1,975,600 |
| 05 Sept 2023 | 242.71 | 245.25 | 240.25 | 245.07 | 245.07 | 2,097,100 |
| 01 Sept 2023 | 243.25 | 244.77 | 240.47 | 242.72 | 242.72 | 2,126,500 |
| 31 Aug 2023 | 239.58 | 243.83 | 239.58 | 243.30 | 243.30 | 3,762,300 |
| 30 Aug 2023 | 235.82 | 239.40 | 235.00 | 237.90 | 237.90 | 3,121,200 |
| 29 Aug 2023 | 232.77 | 234.19 | 231.42 | 233.92 | 233.92 | 4,762,300 |
| 28 Aug 2023 | 230.77 | 233.08 | 228.95 | 232.42 | 232.42 | 2,028,200 |
| 25 Aug 2023 | 229.73 | 232.02 | 226.32 | 230.76 | 230.76 | 2,596,500 |
| 24 Aug 2023 | 238.00 | 238.20 | 226.93 | 227.45 | 227.45 | 3,235,600 |
| 23 Aug 2023 | 235.51 | 237.25 | 231.76 | 235.66 | 235.66 | 3,097,000 |
| 22 Aug 2023 | 241.65 | 242.09 | 231.03 | 234.56 | 234.56 | 6,066,400 |
| 21 Aug 2023 | 236.50 | 246.30 | 236.30 | 240.81 | 240.81 | 20,268,800 |
| 18 Aug 2023 | 202.02 | 211.14 | 201.17 | 209.69 | 209.69 | 9,927,500 |
| 17 Aug 2023 | 213.00 | 213.00 | 206.89 | 207.57 | 207.57 | 5,038,500 |
| 16 Aug 2023 | 215.99 | 216.94 | 213.58 | 213.97 | 213.97 | 2,963,500 |
| 15 Aug 2023 | 218.49 | 219.54 | 214.96 | 215.66 | 215.66 | 2,993,000 |
| 14 Aug 2023 | 218.44 | 221.77 | 215.50 | 219.34 | 219.34 | 4,113,100 |
| 11 Aug 2023 | 212.84 | 220.45 | 212.84 | 217.96 | 217.96 | 3,909,400 |
| 10 Aug 2023 | 216.33 | 218.42 | 212.90 | 214.06 | 214.06 | 4,484,000 |
| 09 Aug 2023 | 211.37 | 213.79 | 210.10 | 213.47 | 213.47 | 3,953,100 |
| 08 Aug 2023 | 210.85 | 212.90 | 208.02 | 211.48 | 211.48 | 7,605,800 |
| 07 Aug 2023 | 219.07 | 219.45 | 213.30 | 215.24 | 215.24 | 8,844,100 |
| 04 Aug 2023 | 224.50 | 225.50 | 213.35 | 218.32 | 218.32 | 15,293,200 |
| 03 Aug 2023 | 234.81 | 238.75 | 233.81 | 237.45 | 237.45 | 3,808,900 |
| 02 Aug 2023 | 249.05 | 249.40 | 234.04 | 236.17 | 236.17 | 6,304,500 |
| 01 Aug 2023 | 249.89 | 254.03 | 248.01 | 253.17 | 253.17 | 2,322,200 |
| 31 Jul 2023 | 250.00 | 253.34 | 247.72 | 249.96 | 249.96 | 2,279,400 |
| 28 Jul 2023 | 247.50 | 249.29 | 244.81 | 248.44 | 248.44 | 2,094,400 |
| 27 Jul 2023 | 248.00 | 249.83 | 243.25 | 245.28 | 245.28 | 3,086,000 |
| 26 Jul 2023 | 239.71 | 248.65 | 238.87 | 245.01 | 245.01 | 3,631,100 |
| 25 Jul 2023 | 245.00 | 246.85 | 242.73 | 242.91 | 242.91 | 2,299,600 |
| 24 Jul 2023 | 243.82 | 245.99 | 239.74 | 243.33 | 243.33 | 2,502,800 |
| 21 Jul 2023 | 244.49 | 246.39 | 243.06 | 243.82 | 243.82 | 7,348,500 |
| 20 Jul 2023 | 243.99 | 247.53 | 241.20 | 242.05 | 242.05 | 2,983,300 |
| 19 Jul 2023 | 248.89 | 250.25 | 245.07 | 246.00 | 246.00 | 3,225,000 |
| *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.