Canada markets closed

Palo Alto Networks, Inc. (PANW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
163.79-1.79 (-1.08%)
At close: 04:00PM EDT
163.95 +0.16 (+0.10%)
After hours: 07:56PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022164.69167.87163.72163.79163.793,155,400
Sept 29, 2022164.90166.78161.64165.58165.582,916,800
Sept 28, 2022163.71167.72163.10166.80166.803,356,800
Sept 27, 2022165.64166.74162.66163.66163.662,952,800
Sept 26, 2022162.16166.82161.89163.17163.173,843,500
Sept 23, 2022164.25165.94160.54161.57161.573,463,400
Sept 22, 2022169.55171.74165.32166.18166.183,650,700
Sept 21, 2022176.40177.43171.11171.12171.122,988,700
Sept 20, 2022174.90176.70173.69175.02175.023,928,200
Sept 19, 2022171.19175.76171.00175.35175.353,746,100
Sept 16, 2022176.75177.24171.54174.09174.097,018,500
Sept 15, 2022181.11181.96178.16179.62179.625,206,500
Sept 14, 2022183.75183.96178.84182.06182.065,667,000
Sept 14, 20223:1 Stock Split
Sept 13, 2022184.66185.44182.71182.96182.964,386,600
Sept 12, 2022188.72190.00187.27189.36189.363,944,400
Sept 09, 2022185.33189.42184.37188.26188.263,855,000
Sept 08, 2022179.82183.06178.34182.42182.422,992,200
Sept 07, 2022176.85180.46175.47180.00180.003,379,500
Sept 06, 2022177.99178.62172.78176.85176.854,428,600
Sept 02, 2022182.63184.51179.22179.73179.733,547,500
Sept 01, 2022182.82184.35178.09181.72181.724,364,100
Aug 31, 2022189.00191.00184.56185.60185.603,531,300
Aug 30, 2022188.05189.63184.81186.56186.563,458,700
Aug 29, 2022185.00188.79184.20186.33186.334,053,300
Aug 26, 2022191.31192.50186.89186.90186.903,734,100
Aug 25, 2022190.00192.93189.43191.86191.863,913,500
Aug 24, 2022190.17190.67187.67188.27188.274,777,500
Aug 23, 2022186.51190.87184.00189.84189.8418,363,000
Aug 22, 2022168.71171.46166.87169.35169.359,605,400
Aug 19, 2022171.02173.02169.34171.17171.173,374,700
Aug 18, 2022172.41173.72170.81172.62172.623,086,700
Aug 17, 2022172.53173.07168.95171.50171.503,278,100
Aug 16, 2022175.23175.45171.71174.85174.853,658,800
Aug 15, 2022173.48176.45173.48175.92175.922,816,700
Aug 12, 2022176.15176.54173.70175.63175.632,509,200
Aug 11, 2022176.67179.03170.80172.17172.173,569,100
Aug 10, 2022171.57174.63170.67173.95173.953,387,900
Aug 09, 2022166.25168.28164.00166.79166.794,237,500
Aug 08, 2022167.99171.93166.67167.02167.023,249,900
Aug 05, 2022166.00167.33162.87167.12167.125,057,100
Aug 04, 2022170.34171.33161.36167.23167.238,419,200
Aug 03, 2022172.77176.78171.68176.36176.363,290,400
Aug 02, 2022167.43172.82167.34170.23170.232,980,500
Aug 01, 2022166.59170.59165.08169.22169.223,739,200
Jul 29, 2022164.07166.44162.51166.37166.373,547,200
Jul 28, 2022159.37164.79157.10164.07164.073,707,400
Jul 27, 2022158.51161.14155.68159.36159.363,714,600
Jul 26, 2022167.21167.53154.40155.07155.077,198,200
Jul 25, 2022170.65171.33166.60168.42168.422,137,500
Jul 22, 2022173.03174.67169.12170.39170.392,438,700
Jul 21, 2022167.37171.64166.43171.45171.455,136,000
Jul 20, 2022170.36170.90165.68168.07168.074,604,400
Jul 19, 2022169.56171.87168.09171.20171.202,008,500
Jul 18, 2022171.92173.06168.30168.61168.612,388,600
Jul 15, 2022163.53170.59163.53169.65169.653,278,400
Jul 14, 2022163.21163.93159.33163.33163.334,755,300
Jul 13, 2022161.31166.56159.93164.47164.473,232,500
Jul 12, 2022173.49175.57162.99164.19164.194,115,400
Jul 11, 2022172.91173.66170.33171.97171.971,937,100
Jul 08, 2022170.65175.16168.73174.74174.742,396,100
Jul 07, 2022171.65174.51170.52172.42172.423,884,100
Jul 06, 2022175.18175.22170.57171.65171.654,251,300
Jul 05, 2022168.00174.14166.83173.71173.714,081,200
Jul 01, 2022165.00170.14164.15169.42169.423,525,000
Jun 30, 2022162.74166.52160.69164.65164.654,342,200
Jun 29, 2022164.00165.00160.84163.93163.932,147,400
Jun 28, 2022168.44169.83161.55163.97163.973,207,000
Jun 27, 2022171.41171.53166.19167.29167.294,452,900
Jun 24, 2022169.83171.53167.20170.24170.2410,815,300
Jun 23, 2022166.03168.69164.73167.69167.693,253,200
Jun 22, 2022164.49169.87164.16164.77164.773,734,400
Jun 21, 2022160.87167.12160.69166.45166.455,929,200
Jun 17, 2022156.09160.88155.90158.45158.454,337,700
Jun 16, 2022157.82159.95153.25155.44155.444,101,300
Jun 15, 2022162.30165.29159.56162.34162.343,116,100
Jun 14, 2022160.59163.10158.67160.54160.543,194,100
Jun 13, 2022158.15161.92155.07159.24159.244,800,300
Jun 10, 2022168.94169.41163.43165.07165.074,560,300
Jun 09, 2022173.58176.16171.35172.05172.052,946,600
Jun 08, 2022175.17178.27173.96174.96174.962,425,800
Jun 07, 2022169.38176.30169.00175.67175.672,904,000
Jun 06, 2022172.12173.16168.65171.34171.341,772,400
Jun 03, 2022170.03172.86167.42170.86170.862,843,700
Jun 02, 2022166.27173.87166.13172.45172.453,789,900
Jun 01, 2022169.07174.25166.52167.24167.244,161,600
May 31, 2022168.17169.06165.11167.59167.596,981,300
May 27, 2022170.56172.33167.67168.93168.933,672,900
May 26, 2022168.02169.55165.55167.36167.365,333,100
May 25, 2022158.13171.54158.13168.50168.506,508,800
May 24, 2022163.93165.21156.70159.05159.056,701,400
May 23, 2022161.23168.32160.72166.76166.768,871,600
May 20, 2022162.68164.32153.48159.56159.5617,700,000
May 19, 2022142.48148.14140.52145.46145.4612,119,700
May 18, 2022155.40158.33144.64146.20146.207,871,400
May 17, 2022160.85162.15153.14157.76157.764,810,500
May 16, 2022163.94168.16155.46156.06156.065,580,300
May 13, 2022163.11166.53161.79163.67163.674,983,600
May 12, 2022153.44162.89150.10159.50159.506,181,200
May 11, 2022157.64166.60152.75155.56155.566,394,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...