Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Palo Alto Networks Inc (NQ: PANW )

272.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 15, 2024 279.00 279.50 271.04 272.15 3,050,221 -6.92(-2.48%)
Apr 12, 2024 282.44 283.76 277.26 279.07 2,907,962 -4.79(-1.69%)
Apr 11, 2024 282.67 285.49 278.43 283.86 3,492,599 +2.86(+1.02%)
Apr 10, 2024 275.00 282.50 275.00 281.00 3,501,201 +1.87(+0.67%)
Apr 09, 2024 270.97 279.51 269.65 279.13 5,595,645 +10.55(+3.93%)
Apr 08, 2024 268.01 269.12 265.66 268.58 3,692,334 -0.43(-0.16%)
Apr 05, 2024 265.78 269.70 265.25 269.01 3,681,777 +3.81(+1.44%)
Apr 04, 2024 271.67 273.39 265.00 265.20 4,816,089 -4.34(-1.61%)
Apr 03, 2024 271.40 273.88 269.25 269.54 4,030,482 -3.86(-1.41%)
Apr 02, 2024 275.45 275.56 271.45 273.40 3,867,863 -6.02(-2.15%)
Apr 01, 2024 285.02 285.67 278.43 279.42 3,140,053 -4.71(-1.66%)
Mar 28, 2024 281.36 283.87 280.05 284.13 3,400,504 +1.87(+0.66%)
Mar 27, 2024 290.49 290.90 281.48 282.26 3,262,649 -4.43(-1.55%)
Mar 26, 2024 285.85 288.24 282.80 286.69 2,933,720 +1.62(+0.57%)
Mar 25, 2024 285.60 286.30 281.24 285.07 2,648,242 -1.71(-0.60%)
Mar 22, 2024 290.82 290.89 285.56 286.78 3,796,743 -0.85(-0.30%)
Mar 21, 2024 283.82 290.14 281.57 287.63 3,846,072 +5.58(+1.98%)
Mar 20, 2024 281.73 283.72 278.27 282.05 3,403,598 +1.47(+0.52%)
Mar 19, 2024 283.10 284.14 276.55 280.58 5,559,841 -4.66(-1.63%)
Mar 18, 2024 285.37 286.63 281.18 285.24 3,837,867 +3.08(+1.09%)
Mar 15, 2024 284.24 287.29 281.61 282.16 6,791,398 -5.42(-1.88%)
Mar 14, 2024 292.36 292.74 283.36 287.58 4,950,028 -2.54(-0.88%)
Mar 13, 2024 285.62 292.79 281.73 290.12 5,268,763 +5.39(+1.89%)
Mar 12, 2024 285.33 287.44 281.40 284.73 4,064,091 +1.40(+0.49%)
Mar 11, 2024 278.30 286.80 277.61 283.33 4,947,005 +3.13(+1.12%)
Mar 08, 2024 286.18 288.45 279.70 280.20 5,742,466 -6.29(-2.19%)
Mar 07, 2024 280.00 288.13 277.75 286.49 8,069,881 +7.62(+2.73%)
Mar 06, 2024 298.98 300.00 276.81 278.86 11,670,359 -12.27(-4.21%)
Mar 05, 2024 295.89 297.55 284.68 291.13 7,214,721 -8.31(-2.78%)
Mar 04, 2024 302.00 302.38 292.06 299.44 7,198,850 -2.96(-0.98%)
Mar 01, 2024 311.53 311.53 296.81 302.40 11,375,136 -8.15(-2.62%)
Feb 29, 2024 315.78 320.69 308.73 310.55 8,155,904 -5.60(-1.77%)
Feb 28, 2024 311.28 316.85 307.81 316.15 7,978,542 +1.40(+0.44%)
Feb 27, 2024 317.40 327.57 307.55 314.75 21,328,832 +11.97(+3.95%)
Feb 26, 2024 288.52 313.88 286.79 302.78 21,762,692 +20.69(+7.33%)
Feb 23, 2024 276.95 284.32 271.62 282.09 15,333,828 +14.27(+5.33%)
Feb 22, 2024 274.13 276.81 265.00 267.82 19,291,536 +5.85(+2.23%)
Feb 21, 2024 275.20 275.98 260.09 261.97 43,864,640 -104.12(-28.44%)
Feb 20, 2024 362.85 369.29 359.82 366.09 9,985,086 -0.32(-0.09%)
Feb 16, 2024 369.50 370.99 362.05 366.41 3,262,885 -0.47(-0.13%)
Feb 15, 2024 368.18 369.79 361.62 366.88 2,715,206 -1.45(-0.39%)
Feb 14, 2024 368.81 375.17 366.12 368.33 3,091,264 +0.07(+0.02%)
Feb 13, 2024 359.12 374.38 353.81 368.26 7,839,497 -3.71(-1.00%)
Feb 12, 2024 375.45 376.30 367.53 371.97 2,865,964 -4.93(-1.31%)
Feb 09, 2024 373.05 380.84 369.00 376.90 3,500,989 +9.88(+2.69%)
Feb 08, 2024 363.22 371.72 363.00 367.02 2,963,940 +2.52(+0.69%)
Feb 07, 2024 351.40 366.14 349.40 364.50 6,591,230 +23.01(+6.74%)
Feb 06, 2024 345.49 347.75 336.00 341.49 2,733,502 -2.99(-0.87%)
Feb 05, 2024 344.28 345.50 337.94 344.48 2,669,128 -0.58(-0.17%)
Feb 02, 2024 339.56 346.43 339.00 345.06 2,540,324 +5.09(+1.50%)
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.