Canada markets closed

Palo Alto Networks, Inc. (PANW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
491.91-9.97 (-1.99%)
At close: 04:00PM EDT
491.79 -0.12 (-0.02%)
After hours: 04:43PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2022505.32509.50484.66491.91491.91940,223
Jun 27, 2022514.22514.59498.56501.88501.881,484,300
Jun 24, 2022509.48514.59501.61510.71510.713,604,000
Jun 23, 2022498.09506.07494.18503.07503.071,084,400
Jun 22, 2022493.47509.60492.47494.32494.321,244,800
Jun 21, 2022482.62501.35482.06499.36499.361,976,400
Jun 17, 2022468.26482.65467.71475.36475.361,445,300
Jun 16, 2022473.45479.85459.75466.31466.311,367,100
Jun 15, 2022486.89495.88478.69487.02487.021,038,700
Jun 14, 2022481.78489.31476.00481.63481.631,064,700
Jun 13, 2022474.45485.77465.22477.73477.731,600,100
Jun 10, 2022506.83508.22490.30495.22495.221,520,100
Jun 09, 2022520.75528.47514.06516.15516.15982,200
Jun 08, 2022525.51534.82521.87524.88524.88808,600
Jun 07, 2022508.15528.90507.00527.00527.00968,000
Jun 06, 2022516.36519.49505.95514.02514.02590,800
Jun 03, 2022510.08518.58502.26512.58512.58947,900
Jun 02, 2022498.81521.61498.38517.34517.341,263,300
Jun 01, 2022507.22522.75499.57501.73501.731,387,200
May 31, 2022504.50507.17495.34502.78502.782,327,100
May 27, 2022511.69517.00503.00506.80506.801,224,300
May 26, 2022504.05508.65496.64502.09502.091,777,700
May 25, 2022474.40514.62474.40505.51505.512,169,600
May 24, 2022491.78495.64470.11477.14477.142,233,800
May 23, 2022483.69504.95482.15500.27500.272,957,200
May 20, 2022488.04492.97460.44478.68478.685,900,000
May 19, 2022427.44444.43421.55436.37436.374,039,900
May 18, 2022466.21475.00433.93438.60438.602,623,800
May 17, 2022482.56486.44459.42473.27473.271,603,500
May 16, 2022491.82504.47466.38468.18468.181,860,100
May 13, 2022489.34499.58485.37491.01491.011,661,200
May 12, 2022460.32488.67450.31478.51478.512,060,400
May 11, 2022472.92499.80458.24466.67466.672,131,500
May 10, 2022479.47492.87465.76484.04484.042,055,800
May 09, 2022492.12492.12454.59459.51459.513,150,200
May 06, 2022519.11528.30500.64504.87504.871,964,100
May 05, 2022552.02554.57517.42529.64529.641,813,400
May 04, 2022558.96561.91518.44553.27553.272,627,200
May 03, 2022571.49572.23544.16557.94557.941,508,500
May 02, 2022558.26572.87553.99571.95571.951,002,100
Apr 29, 2022585.89592.87557.43561.28561.281,228,800
Apr 28, 2022587.83595.65572.33588.74588.74791,500
Apr 27, 2022578.09593.57569.19578.82578.821,126,700
Apr 26, 2022593.00598.85580.23580.79580.79914,300
Apr 25, 2022572.50600.75572.47599.73599.731,770,400
Apr 22, 2022590.40597.18569.09571.58571.581,465,600
Apr 21, 2022630.91639.36588.60592.00592.001,730,700
Apr 20, 2022629.43640.90619.62626.17626.17828,600
Apr 19, 2022615.98631.62611.37628.56628.56803,400
Apr 18, 2022621.17629.83616.37617.79617.79649,900
Apr 14, 2022630.00634.66624.31626.78626.78956,100
Apr 13, 2022615.05635.68610.51629.01629.011,229,900
Apr 12, 2022615.44626.63609.99611.89611.89899,300
Apr 11, 2022601.91618.95597.50610.90610.901,220,000
Apr 08, 2022612.56614.22603.47608.23608.23944,700
Apr 07, 2022603.80620.87603.80616.47616.471,085,100
Apr 06, 2022607.53613.65601.12606.80606.801,409,300
Apr 05, 2022628.00631.24610.86621.14621.141,229,800
Apr 04, 2022616.16629.76613.50628.10628.101,162,200
Apr 01, 2022621.30630.13605.54611.11611.111,343,000
Mar 31, 2022615.42635.89614.54622.51622.511,611,200
Mar 30, 2022613.65627.59612.70615.75615.751,479,100
Mar 29, 2022622.54623.76596.54616.51616.512,511,100
Mar 28, 2022617.20629.49616.96625.25625.251,326,200
Mar 25, 2022624.45624.45603.21622.40622.402,239,400
Mar 24, 2022605.00622.99600.76622.16622.161,871,500
Mar 23, 2022588.69619.74586.00604.04604.041,967,200
Mar 22, 2022580.00609.21580.00597.42597.422,416,500
Mar 21, 2022574.96578.25560.61577.20577.201,550,200
Mar 18, 2022567.58577.52559.63577.02577.022,167,600
Mar 17, 2022552.17567.36545.00564.16564.161,771,100
Mar 16, 2022545.70555.65527.83553.92553.921,937,600
Mar 15, 2022529.33541.97509.12540.06540.061,269,500
Mar 14, 2022538.38545.23515.55525.31525.311,603,900
Mar 11, 2022559.22559.22545.05546.03546.031,175,600
Mar 10, 2022549.65559.95543.74551.85551.851,074,700
Mar 09, 2022538.70561.55537.01554.91554.911,731,600
Mar 08, 2022531.00543.59522.01525.15525.151,578,000
Mar 07, 2022559.53563.10530.78533.51533.512,323,300
Mar 04, 2022569.01577.48551.51557.51557.511,862,800
Mar 03, 2022582.79591.00569.03573.41573.411,444,300
Mar 02, 2022583.37585.86567.90582.06582.061,734,100
Mar 01, 2022591.39598.96571.69576.75576.752,749,800
Feb 28, 2022576.88595.30569.01594.25594.253,785,300
Feb 25, 2022531.18570.99530.44569.75569.753,667,500
Feb 24, 2022467.06540.67466.50539.94539.945,013,800
Feb 23, 2022506.20511.36472.03477.61477.614,339,600
Feb 22, 2022481.03486.97466.57475.51475.513,207,400
Feb 18, 2022499.05500.93481.40482.17482.171,677,300
Feb 17, 2022519.63523.55497.00499.14499.141,220,400
Feb 16, 2022518.86529.98514.55526.41526.41963,900
Feb 15, 2022527.02535.63521.80526.40526.401,200,200
Feb 14, 2022505.88527.25505.88521.02521.021,137,500
Feb 11, 2022531.92536.00506.71510.15510.151,173,300
Feb 10, 2022521.57537.66521.00527.75527.75878,100
Feb 09, 2022520.00537.24518.66534.49534.491,078,100
Feb 08, 2022510.33517.95505.01513.25513.251,323,300
Feb 07, 2022512.71521.76509.52510.98510.98702,900
Feb 04, 2022491.17519.20488.01515.50515.501,489,400
Feb 03, 2022497.44509.22490.77492.41492.411,051,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...