Palo Alto Networks Inc (NY: PANW )

490.47 USD +7.32 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 480.16 490.99 480.16 490.47 2,180,480 +7.32(+1.52%)
Sep 23, 2021 478.08 485.77 476.41 483.15 1,099,066 +7.18(+1.51%)
Sep 22, 2021 475.46 478.61 470.03 475.97 1,152,742 +2.94(+0.62%)
Sep 21, 2021 476.00 477.79 472.51 473.03 937,295 -1.36(-0.29%)
Sep 20, 2021 469.61 477.33 476.37 474.39 1,144,997 -1.98(-0.42%)
Sep 17, 2021 485.00 485.95 475.15 476.37 1,697,377 -8.51(-1.76%)
Sep 16, 2021 480.39 485.00 476.88 484.88 967,741 +4.94(+1.03%)
Sep 15, 2021 484.55 485.99 474.16 479.94 1,281,379 -4.89(-1.01%)
Sep 14, 2021 487.91 495.92 481.55 484.83 2,485,016 +8.71(+1.83%)
Sep 13, 2021 472.01 485.75 458.59 476.12 2,519,742 +6.22(+1.32%)
Sep 10, 2021 475.16 479.00 465.21 469.90 1,428,325 +3.40(+0.73%)
Sep 09, 2021 465.71 469.33 463.74 466.50 924,060 +0.77(+0.17%)
Sep 08, 2021 461.53 467.79 458.50 465.73 1,052,429 +3.09(+0.67%)
Sep 07, 2021 470.00 470.05 461.32 462.64 940,497 -5.58(-1.19%)
Sep 03, 2021 459.00 468.44 458.56 468.22 946,036 +5.67(+1.23%)
Sep 02, 2021 461.30 467.48 459.86 462.55 1,122,469 +2.25(+0.49%)
Sep 01, 2021 456.96 462.31 455.80 460.30 1,335,805 -0.74(-0.16%)
Aug 31, 2021 463.17 463.54 454.80 461.04 1,265,460 +2.23(+0.49%)
Aug 30, 2021 463.00 464.90 456.57 458.81 1,254,596 -2.47(-0.54%)
Aug 27, 2021 459.69 463.43 456.13 461.28 1,364,721 +3.84(+0.84%)
Aug 26, 2021 448.00 459.73 447.05 457.44 2,844,542 +10.39(+2.32%)
Aug 25, 2021 440.00 449.78 435.50 447.05 3,630,212 +5.18(+1.17%)
Aug 24, 2021 423.65 446.91 419.40 441.87 11,195,526 +69.30(+18.60%)
Aug 23, 2021 368.71 374.13 367.21 372.57 2,935,235 +5.11(+1.39%)
Aug 20, 2021 363.76 369.02 362.98 367.46 1,203,583 +4.56(+1.26%)
Aug 19, 2021 359.68 365.47 358.37 362.90 1,228,527 +0.54(+0.15%)
Aug 18, 2021 366.00 367.98 360.74 362.36 920,466 -3.41(-0.93%)
Aug 17, 2021 369.31 370.22 362.68 365.77 736,773 -4.55(-1.23%)
Aug 16, 2021 372.50 376.60 369.10 370.32 765,366 -3.72(-0.99%)
Aug 13, 2021 370.90 376.20 370.00 374.04 1,089,218 +5.04(+1.37%)
Aug 12, 2021 365.58 373.71 365.58 369.00 1,087,454 +3.52(+0.96%)
Aug 11, 2021 375.59 376.70 364.95 365.48 2,091,904 -11.52(-3.06%)
Aug 10, 2021 389.95 390.82 376.97 377.00 1,206,272 -11.48(-2.96%)
Aug 09, 2021 388.31 392.26 386.84 388.48 597,571 +2.12(+0.55%)
Aug 06, 2021 396.70 397.66 384.00 386.36 1,436,795 -17.28(-4.28%)
Aug 05, 2021 404.85 406.92 401.12 403.64 563,495 +0.31(+0.08%)
Aug 04, 2021 399.39 404.99 398.43 403.33 508,331 +5.00(+1.26%)
Aug 03, 2021 400.53 404.55 396.25 398.33 565,372 -1.99(-0.50%)
Aug 02, 2021 400.00 404.00 394.29 400.32 461,902 +1.27(+0.32%)
Jul 30, 2021 399.00 402.43 397.51 399.05 729,887 +0.05(+0.01%)
Jul 29, 2021 398.90 405.16 398.15 399.00 549,424 -0.46(-0.12%)
Jul 28, 2021 398.05 402.00 394.94 399.46 485,246 +1.95(+0.49%)
Jul 27, 2021 400.00 400.98 390.27 397.51 553,313 -1.48(-0.37%)
Jul 26, 2021 397.97 401.12 393.65 398.99 513,524 -2.63(-0.65%)
Jul 23, 2021 397.95 404.05 396.08 401.62 667,493 +3.26(+0.82%)
Jul 22, 2021 393.84 399.88 391.01 398.36 884,296 +6.54(+1.67%)
Jul 21, 2021 400.18 400.99 389.17 391.82 1,090,375 -9.17(-2.29%)
Jul 20, 2021 392.03 402.12 390.61 400.99 1,261,886 +11.55(+2.97%)
Jul 19, 2021 383.89 390.47 382.00 389.44 924,757 +1.14(+0.29%)
Jul 16, 2021 388.62 392.88 387.57 388.30 937,280 +0.46(+0.12%)
Jul 15, 2021 386.64 390.21 383.02 387.84 1,125,955 +1.54(+0.40%)
Jul 14, 2021 391.71 391.95 385.82 386.30 681,661 -1.70(-0.44%)
Jul 13, 2021 389.00 393.36 387.06 388.00 899,383 -0.53(-0.14%)
Jul 12, 2021 391.50 394.67 388.00 388.53 882,168 -1.71(-0.44%)
Jul 09, 2021 385.58 394.15 383.93 390.24 812,898 +3.73(+0.97%)
Jul 08, 2021 378.64 388.34 377.73 386.51 938,830 -0.48(-0.12%)
Jul 07, 2021 391.90 393.53 383.21 386.99 1,197,725 -4.91(-1.25%)
Jul 06, 2021 377.81 393.43 377.68 391.90 1,987,963 +19.08(+5.12%)
Jul 02, 2021 373.40 375.71 371.33 372.82 615,164 +2.13(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.