Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2022 | 505.32 | 509.50 | 484.66 | 491.91 | 491.91 | 940,223 |
| Jun 27, 2022 | 514.22 | 514.59 | 498.56 | 501.88 | 501.88 | 1,484,300 |
| Jun 24, 2022 | 509.48 | 514.59 | 501.61 | 510.71 | 510.71 | 3,604,000 |
| Jun 23, 2022 | 498.09 | 506.07 | 494.18 | 503.07 | 503.07 | 1,084,400 |
| Jun 22, 2022 | 493.47 | 509.60 | 492.47 | 494.32 | 494.32 | 1,244,800 |
| Jun 21, 2022 | 482.62 | 501.35 | 482.06 | 499.36 | 499.36 | 1,976,400 |
| Jun 17, 2022 | 468.26 | 482.65 | 467.71 | 475.36 | 475.36 | 1,445,300 |
| Jun 16, 2022 | 473.45 | 479.85 | 459.75 | 466.31 | 466.31 | 1,367,100 |
| Jun 15, 2022 | 486.89 | 495.88 | 478.69 | 487.02 | 487.02 | 1,038,700 |
| Jun 14, 2022 | 481.78 | 489.31 | 476.00 | 481.63 | 481.63 | 1,064,700 |
| Jun 13, 2022 | 474.45 | 485.77 | 465.22 | 477.73 | 477.73 | 1,600,100 |
| Jun 10, 2022 | 506.83 | 508.22 | 490.30 | 495.22 | 495.22 | 1,520,100 |
| Jun 09, 2022 | 520.75 | 528.47 | 514.06 | 516.15 | 516.15 | 982,200 |
| Jun 08, 2022 | 525.51 | 534.82 | 521.87 | 524.88 | 524.88 | 808,600 |
| Jun 07, 2022 | 508.15 | 528.90 | 507.00 | 527.00 | 527.00 | 968,000 |
| Jun 06, 2022 | 516.36 | 519.49 | 505.95 | 514.02 | 514.02 | 590,800 |
| Jun 03, 2022 | 510.08 | 518.58 | 502.26 | 512.58 | 512.58 | 947,900 |
| Jun 02, 2022 | 498.81 | 521.61 | 498.38 | 517.34 | 517.34 | 1,263,300 |
| Jun 01, 2022 | 507.22 | 522.75 | 499.57 | 501.73 | 501.73 | 1,387,200 |
| May 31, 2022 | 504.50 | 507.17 | 495.34 | 502.78 | 502.78 | 2,327,100 |
| May 27, 2022 | 511.69 | 517.00 | 503.00 | 506.80 | 506.80 | 1,224,300 |
| May 26, 2022 | 504.05 | 508.65 | 496.64 | 502.09 | 502.09 | 1,777,700 |
| May 25, 2022 | 474.40 | 514.62 | 474.40 | 505.51 | 505.51 | 2,169,600 |
| May 24, 2022 | 491.78 | 495.64 | 470.11 | 477.14 | 477.14 | 2,233,800 |
| May 23, 2022 | 483.69 | 504.95 | 482.15 | 500.27 | 500.27 | 2,957,200 |
| May 20, 2022 | 488.04 | 492.97 | 460.44 | 478.68 | 478.68 | 5,900,000 |
| May 19, 2022 | 427.44 | 444.43 | 421.55 | 436.37 | 436.37 | 4,039,900 |
| May 18, 2022 | 466.21 | 475.00 | 433.93 | 438.60 | 438.60 | 2,623,800 |
| May 17, 2022 | 482.56 | 486.44 | 459.42 | 473.27 | 473.27 | 1,603,500 |
| May 16, 2022 | 491.82 | 504.47 | 466.38 | 468.18 | 468.18 | 1,860,100 |
| May 13, 2022 | 489.34 | 499.58 | 485.37 | 491.01 | 491.01 | 1,661,200 |
| May 12, 2022 | 460.32 | 488.67 | 450.31 | 478.51 | 478.51 | 2,060,400 |
| May 11, 2022 | 472.92 | 499.80 | 458.24 | 466.67 | 466.67 | 2,131,500 |
| May 10, 2022 | 479.47 | 492.87 | 465.76 | 484.04 | 484.04 | 2,055,800 |
| May 09, 2022 | 492.12 | 492.12 | 454.59 | 459.51 | 459.51 | 3,150,200 |
| May 06, 2022 | 519.11 | 528.30 | 500.64 | 504.87 | 504.87 | 1,964,100 |
| May 05, 2022 | 552.02 | 554.57 | 517.42 | 529.64 | 529.64 | 1,813,400 |
| May 04, 2022 | 558.96 | 561.91 | 518.44 | 553.27 | 553.27 | 2,627,200 |
| May 03, 2022 | 571.49 | 572.23 | 544.16 | 557.94 | 557.94 | 1,508,500 |
| May 02, 2022 | 558.26 | 572.87 | 553.99 | 571.95 | 571.95 | 1,002,100 |
| Apr 29, 2022 | 585.89 | 592.87 | 557.43 | 561.28 | 561.28 | 1,228,800 |
| Apr 28, 2022 | 587.83 | 595.65 | 572.33 | 588.74 | 588.74 | 791,500 |
| Apr 27, 2022 | 578.09 | 593.57 | 569.19 | 578.82 | 578.82 | 1,126,700 |
| Apr 26, 2022 | 593.00 | 598.85 | 580.23 | 580.79 | 580.79 | 914,300 |
| Apr 25, 2022 | 572.50 | 600.75 | 572.47 | 599.73 | 599.73 | 1,770,400 |
| Apr 22, 2022 | 590.40 | 597.18 | 569.09 | 571.58 | 571.58 | 1,465,600 |
| Apr 21, 2022 | 630.91 | 639.36 | 588.60 | 592.00 | 592.00 | 1,730,700 |
| Apr 20, 2022 | 629.43 | 640.90 | 619.62 | 626.17 | 626.17 | 828,600 |
| Apr 19, 2022 | 615.98 | 631.62 | 611.37 | 628.56 | 628.56 | 803,400 |
| Apr 18, 2022 | 621.17 | 629.83 | 616.37 | 617.79 | 617.79 | 649,900 |
| Apr 14, 2022 | 630.00 | 634.66 | 624.31 | 626.78 | 626.78 | 956,100 |
| Apr 13, 2022 | 615.05 | 635.68 | 610.51 | 629.01 | 629.01 | 1,229,900 |
| Apr 12, 2022 | 615.44 | 626.63 | 609.99 | 611.89 | 611.89 | 899,300 |
| Apr 11, 2022 | 601.91 | 618.95 | 597.50 | 610.90 | 610.90 | 1,220,000 |
| Apr 08, 2022 | 612.56 | 614.22 | 603.47 | 608.23 | 608.23 | 944,700 |
| Apr 07, 2022 | 603.80 | 620.87 | 603.80 | 616.47 | 616.47 | 1,085,100 |
| Apr 06, 2022 | 607.53 | 613.65 | 601.12 | 606.80 | 606.80 | 1,409,300 |
| Apr 05, 2022 | 628.00 | 631.24 | 610.86 | 621.14 | 621.14 | 1,229,800 |
| Apr 04, 2022 | 616.16 | 629.76 | 613.50 | 628.10 | 628.10 | 1,162,200 |
| Apr 01, 2022 | 621.30 | 630.13 | 605.54 | 611.11 | 611.11 | 1,343,000 |
| Mar 31, 2022 | 615.42 | 635.89 | 614.54 | 622.51 | 622.51 | 1,611,200 |
| Mar 30, 2022 | 613.65 | 627.59 | 612.70 | 615.75 | 615.75 | 1,479,100 |
| Mar 29, 2022 | 622.54 | 623.76 | 596.54 | 616.51 | 616.51 | 2,511,100 |
| Mar 28, 2022 | 617.20 | 629.49 | 616.96 | 625.25 | 625.25 | 1,326,200 |
| Mar 25, 2022 | 624.45 | 624.45 | 603.21 | 622.40 | 622.40 | 2,239,400 |
| Mar 24, 2022 | 605.00 | 622.99 | 600.76 | 622.16 | 622.16 | 1,871,500 |
| Mar 23, 2022 | 588.69 | 619.74 | 586.00 | 604.04 | 604.04 | 1,967,200 |
| Mar 22, 2022 | 580.00 | 609.21 | 580.00 | 597.42 | 597.42 | 2,416,500 |
| Mar 21, 2022 | 574.96 | 578.25 | 560.61 | 577.20 | 577.20 | 1,550,200 |
| Mar 18, 2022 | 567.58 | 577.52 | 559.63 | 577.02 | 577.02 | 2,167,600 |
| Mar 17, 2022 | 552.17 | 567.36 | 545.00 | 564.16 | 564.16 | 1,771,100 |
| Mar 16, 2022 | 545.70 | 555.65 | 527.83 | 553.92 | 553.92 | 1,937,600 |
| Mar 15, 2022 | 529.33 | 541.97 | 509.12 | 540.06 | 540.06 | 1,269,500 |
| Mar 14, 2022 | 538.38 | 545.23 | 515.55 | 525.31 | 525.31 | 1,603,900 |
| Mar 11, 2022 | 559.22 | 559.22 | 545.05 | 546.03 | 546.03 | 1,175,600 |
| Mar 10, 2022 | 549.65 | 559.95 | 543.74 | 551.85 | 551.85 | 1,074,700 |
| Mar 09, 2022 | 538.70 | 561.55 | 537.01 | 554.91 | 554.91 | 1,731,600 |
| Mar 08, 2022 | 531.00 | 543.59 | 522.01 | 525.15 | 525.15 | 1,578,000 |
| Mar 07, 2022 | 559.53 | 563.10 | 530.78 | 533.51 | 533.51 | 2,323,300 |
| Mar 04, 2022 | 569.01 | 577.48 | 551.51 | 557.51 | 557.51 | 1,862,800 |
| Mar 03, 2022 | 582.79 | 591.00 | 569.03 | 573.41 | 573.41 | 1,444,300 |
| Mar 02, 2022 | 583.37 | 585.86 | 567.90 | 582.06 | 582.06 | 1,734,100 |
| Mar 01, 2022 | 591.39 | 598.96 | 571.69 | 576.75 | 576.75 | 2,749,800 |
| Feb 28, 2022 | 576.88 | 595.30 | 569.01 | 594.25 | 594.25 | 3,785,300 |
| Feb 25, 2022 | 531.18 | 570.99 | 530.44 | 569.75 | 569.75 | 3,667,500 |
| Feb 24, 2022 | 467.06 | 540.67 | 466.50 | 539.94 | 539.94 | 5,013,800 |
| Feb 23, 2022 | 506.20 | 511.36 | 472.03 | 477.61 | 477.61 | 4,339,600 |
| Feb 22, 2022 | 481.03 | 486.97 | 466.57 | 475.51 | 475.51 | 3,207,400 |
| Feb 18, 2022 | 499.05 | 500.93 | 481.40 | 482.17 | 482.17 | 1,677,300 |
| Feb 17, 2022 | 519.63 | 523.55 | 497.00 | 499.14 | 499.14 | 1,220,400 |
| Feb 16, 2022 | 518.86 | 529.98 | 514.55 | 526.41 | 526.41 | 963,900 |
| Feb 15, 2022 | 527.02 | 535.63 | 521.80 | 526.40 | 526.40 | 1,200,200 |
| Feb 14, 2022 | 505.88 | 527.25 | 505.88 | 521.02 | 521.02 | 1,137,500 |
| Feb 11, 2022 | 531.92 | 536.00 | 506.71 | 510.15 | 510.15 | 1,173,300 |
| Feb 10, 2022 | 521.57 | 537.66 | 521.00 | 527.75 | 527.75 | 878,100 |
| Feb 09, 2022 | 520.00 | 537.24 | 518.66 | 534.49 | 534.49 | 1,078,100 |
| Feb 08, 2022 | 510.33 | 517.95 | 505.01 | 513.25 | 513.25 | 1,323,300 |
| Feb 07, 2022 | 512.71 | 521.76 | 509.52 | 510.98 | 510.98 | 702,900 |
| Feb 04, 2022 | 491.17 | 519.20 | 488.01 | 515.50 | 515.50 | 1,489,400 |
| Feb 03, 2022 | 497.44 | 509.22 | 490.77 | 492.41 | 492.41 | 1,051,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
