Canada markets close in 51 minutes

Palo Alto Networks, Inc. (PANW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
317.02-2.57 (-0.80%)
At close: 04:00PM EDT
316.99 -0.03 (-0.01%)
After hours: 07:58PM EDT
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2024320.01321.14315.86317.02317.022,059,100
Jun 17, 2024316.01321.17311.88319.59319.592,540,500
Jun 14, 2024319.66322.62315.01317.31317.312,485,900
Jun 13, 2024320.00324.49315.36319.66319.662,972,300
Jun 12, 2024315.00320.10311.64319.79319.792,463,100
Jun 11, 2024308.68314.60306.88312.95312.952,762,300
Jun 10, 2024299.46309.46298.70309.05309.052,894,200
Jun 07, 2024296.50302.95295.19301.90301.902,608,000
Jun 06, 2024295.12300.66294.75295.93295.932,529,900
Jun 05, 2024296.23296.95290.50295.41295.413,738,400
Jun 04, 2024294.50295.79288.91290.09290.092,673,600
Jun 03, 2024296.42297.00291.13294.48294.482,350,500
May 31, 2024297.50299.26286.58294.91294.917,402,300
May 30, 2024304.00304.35291.16293.18293.184,622,300
May 29, 2024305.74310.32304.40306.90306.902,635,000
May 28, 2024320.10321.85307.07308.01308.014,608,000
May 24, 2024311.50323.11311.00321.60321.604,710,700
May 23, 2024309.78314.44304.50311.44311.443,895,600
May 22, 2024312.09313.45303.20308.58308.584,532,600
May 21, 2024301.16318.50300.00311.66311.6613,762,400
May 20, 2024318.50324.68314.58323.77323.777,997,000
May 17, 2024317.00319.00314.96317.85317.853,424,200
May 16, 2024314.52317.38311.08316.78316.783,671,700
May 15, 2024304.19313.14303.06312.32312.323,699,500
May 14, 2024298.93303.30298.44301.54301.542,690,500
May 13, 2024302.00304.66298.95302.25302.252,086,900
May 10, 2024298.31300.97296.92297.47297.472,139,100
May 09, 2024298.91300.99295.04295.67295.673,014,600
May 08, 2024302.90304.27299.51303.01303.013,127,000
May 07, 2024300.57308.65299.46305.52305.524,614,000
May 06, 2024298.99300.97297.16300.57300.572,885,600
May 03, 2024293.70297.49290.37296.21296.213,439,000
May 02, 2024290.76295.78285.53295.32295.323,267,300
May 01, 2024288.88293.71284.00287.34287.343,035,500
Apr 30, 2024292.95295.95290.42290.89290.893,172,900
Apr 29, 2024298.00303.89291.83293.41293.412,990,300
Apr 26, 2024290.14294.13287.43291.42291.422,246,500
Apr 25, 2024286.00290.15281.62288.79288.792,711,400
Apr 24, 2024294.00295.00290.92293.82293.822,850,400
Apr 23, 2024284.25294.22283.00293.49293.494,066,000
Apr 22, 2024282.09282.97275.20281.68281.682,926,100
Apr 19, 2024282.50284.88276.55277.71277.714,695,000
Apr 18, 2024277.75284.37276.33281.14281.143,855,900
Apr 17, 2024278.00280.88275.60277.33277.333,169,400
Apr 16, 2024270.41276.50270.36275.02275.023,627,500
Apr 15, 2024279.00279.18271.04272.15272.153,052,100
Apr 12, 2024282.44283.76277.26279.07279.072,889,800
Apr 11, 2024282.67285.49278.43283.86283.863,493,300
Apr 10, 2024275.00282.50275.00281.00281.003,503,300
Apr 09, 2024270.97279.51269.65279.13279.135,596,700
Apr 08, 2024268.01269.12265.66268.58268.583,692,900
Apr 05, 2024265.78269.70265.25269.01269.013,678,300
Apr 04, 2024271.67273.39265.00265.20265.204,818,200
Apr 03, 2024271.40273.88269.25269.54269.544,038,200
Apr 02, 2024275.45275.56271.45273.40273.403,869,400
Apr 01, 2024285.02285.67278.43279.42279.423,140,100
Mar 28, 2024281.36285.06280.05284.13284.133,400,500
Mar 27, 2024290.49290.90281.48282.26282.263,264,000
Mar 26, 2024285.85288.24282.80286.69286.692,934,700
Mar 25, 2024285.60286.30281.24285.07285.072,649,000
Mar 22, 2024290.82290.89285.56286.78286.783,792,100
Mar 21, 2024283.82290.14281.57287.63287.633,831,400
Mar 20, 2024281.73283.72278.27282.05282.053,407,600
Mar 19, 2024283.10284.14276.55280.58280.585,465,400
Mar 18, 2024285.37286.63281.18285.24285.243,839,200
Mar 15, 2024284.24287.29281.61282.16282.166,589,000
Mar 14, 2024292.36292.74283.36287.58287.584,951,600
Mar 13, 2024285.62292.79281.73290.12290.125,272,800
Mar 12, 2024285.33287.44281.40284.73284.734,066,800
Mar 11, 2024278.30286.80277.61283.33283.334,949,100
Mar 08, 2024286.18288.45279.70280.20280.205,732,400
Mar 07, 2024280.00288.13277.75286.49286.498,028,300
Mar 06, 2024298.98300.00276.81278.86278.8611,691,700
Mar 05, 2024295.89297.55284.68291.13291.137,267,100
Mar 04, 2024302.00302.38292.06299.44299.447,214,200
Mar 01, 2024311.53311.53296.81302.40302.4011,358,200
Feb 29, 2024315.78320.69308.73310.55310.558,178,000
Feb 28, 2024311.28316.85307.81316.15316.157,995,300
Feb 27, 2024317.40327.57307.55314.75314.7521,354,300
Feb 26, 2024288.52313.88286.79302.78302.7821,937,200
Feb 23, 2024276.95284.32271.62282.09282.0915,331,500
Feb 22, 2024274.13276.81265.00267.82267.8219,297,300
Feb 21, 2024275.20275.98260.09261.97261.9743,937,300
Feb 20, 2024362.85369.29359.82366.09366.0910,458,800
Feb 16, 2024369.50370.99362.05366.41366.413,258,100
Feb 15, 2024368.18369.79361.62366.88366.882,717,600
Feb 14, 2024368.81375.17366.13368.33368.333,093,700
Feb 13, 2024359.12374.38353.81368.26368.267,842,200
Feb 12, 2024375.45376.30367.53371.97371.972,868,500
Feb 09, 2024373.05380.84369.00376.90376.903,501,000
Feb 08, 2024363.22371.72363.00367.02367.022,958,200
Feb 07, 2024351.40366.14349.40364.50364.506,581,600
Feb 06, 2024345.49347.75336.00341.49341.492,741,600
Feb 05, 2024344.28345.50337.94344.48344.482,670,300
Feb 02, 2024339.56346.43339.00345.06345.062,539,600
Feb 01, 2024339.00340.45335.44339.97339.972,175,500
Jan 31, 2024342.23343.99332.67338.51338.512,484,300
Jan 30, 2024344.83347.63342.76345.89345.891,744,200
Jan 29, 2024341.99345.49340.77345.25345.252,619,100
Jan 26, 2024340.00344.30338.06342.44342.442,165,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...