Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 30, 2022 | 164.69 | 167.87 | 163.72 | 163.79 | 163.79 | 3,155,400 |
| Sept 29, 2022 | 164.90 | 166.78 | 161.64 | 165.58 | 165.58 | 2,916,800 |
| Sept 28, 2022 | 163.71 | 167.72 | 163.10 | 166.80 | 166.80 | 3,356,800 |
| Sept 27, 2022 | 165.64 | 166.74 | 162.66 | 163.66 | 163.66 | 2,952,800 |
| Sept 26, 2022 | 162.16 | 166.82 | 161.89 | 163.17 | 163.17 | 3,843,500 |
| Sept 23, 2022 | 164.25 | 165.94 | 160.54 | 161.57 | 161.57 | 3,463,400 |
| Sept 22, 2022 | 169.55 | 171.74 | 165.32 | 166.18 | 166.18 | 3,650,700 |
| Sept 21, 2022 | 176.40 | 177.43 | 171.11 | 171.12 | 171.12 | 2,988,700 |
| Sept 20, 2022 | 174.90 | 176.70 | 173.69 | 175.02 | 175.02 | 3,928,200 |
| Sept 19, 2022 | 171.19 | 175.76 | 171.00 | 175.35 | 175.35 | 3,746,100 |
| Sept 16, 2022 | 176.75 | 177.24 | 171.54 | 174.09 | 174.09 | 7,018,500 |
| Sept 15, 2022 | 181.11 | 181.96 | 178.16 | 179.62 | 179.62 | 5,206,500 |
| Sept 14, 2022 | 183.75 | 183.96 | 178.84 | 182.06 | 182.06 | 5,667,000 |
| Sept 14, 2022 | 3:1 Stock Split | |||||
| Sept 13, 2022 | 184.66 | 185.44 | 182.71 | 182.96 | 182.96 | 4,386,600 |
| Sept 12, 2022 | 188.72 | 190.00 | 187.27 | 189.36 | 189.36 | 3,944,400 |
| Sept 09, 2022 | 185.33 | 189.42 | 184.37 | 188.26 | 188.26 | 3,855,000 |
| Sept 08, 2022 | 179.82 | 183.06 | 178.34 | 182.42 | 182.42 | 2,992,200 |
| Sept 07, 2022 | 176.85 | 180.46 | 175.47 | 180.00 | 180.00 | 3,379,500 |
| Sept 06, 2022 | 177.99 | 178.62 | 172.78 | 176.85 | 176.85 | 4,428,600 |
| Sept 02, 2022 | 182.63 | 184.51 | 179.22 | 179.73 | 179.73 | 3,547,500 |
| Sept 01, 2022 | 182.82 | 184.35 | 178.09 | 181.72 | 181.72 | 4,364,100 |
| Aug 31, 2022 | 189.00 | 191.00 | 184.56 | 185.60 | 185.60 | 3,531,300 |
| Aug 30, 2022 | 188.05 | 189.63 | 184.81 | 186.56 | 186.56 | 3,458,700 |
| Aug 29, 2022 | 185.00 | 188.79 | 184.20 | 186.33 | 186.33 | 4,053,300 |
| Aug 26, 2022 | 191.31 | 192.50 | 186.89 | 186.90 | 186.90 | 3,734,100 |
| Aug 25, 2022 | 190.00 | 192.93 | 189.43 | 191.86 | 191.86 | 3,913,500 |
| Aug 24, 2022 | 190.17 | 190.67 | 187.67 | 188.27 | 188.27 | 4,777,500 |
| Aug 23, 2022 | 186.51 | 190.87 | 184.00 | 189.84 | 189.84 | 18,363,000 |
| Aug 22, 2022 | 168.71 | 171.46 | 166.87 | 169.35 | 169.35 | 9,605,400 |
| Aug 19, 2022 | 171.02 | 173.02 | 169.34 | 171.17 | 171.17 | 3,374,700 |
| Aug 18, 2022 | 172.41 | 173.72 | 170.81 | 172.62 | 172.62 | 3,086,700 |
| Aug 17, 2022 | 172.53 | 173.07 | 168.95 | 171.50 | 171.50 | 3,278,100 |
| Aug 16, 2022 | 175.23 | 175.45 | 171.71 | 174.85 | 174.85 | 3,658,800 |
| Aug 15, 2022 | 173.48 | 176.45 | 173.48 | 175.92 | 175.92 | 2,816,700 |
| Aug 12, 2022 | 176.15 | 176.54 | 173.70 | 175.63 | 175.63 | 2,509,200 |
| Aug 11, 2022 | 176.67 | 179.03 | 170.80 | 172.17 | 172.17 | 3,569,100 |
| Aug 10, 2022 | 171.57 | 174.63 | 170.67 | 173.95 | 173.95 | 3,387,900 |
| Aug 09, 2022 | 166.25 | 168.28 | 164.00 | 166.79 | 166.79 | 4,237,500 |
| Aug 08, 2022 | 167.99 | 171.93 | 166.67 | 167.02 | 167.02 | 3,249,900 |
| Aug 05, 2022 | 166.00 | 167.33 | 162.87 | 167.12 | 167.12 | 5,057,100 |
| Aug 04, 2022 | 170.34 | 171.33 | 161.36 | 167.23 | 167.23 | 8,419,200 |
| Aug 03, 2022 | 172.77 | 176.78 | 171.68 | 176.36 | 176.36 | 3,290,400 |
| Aug 02, 2022 | 167.43 | 172.82 | 167.34 | 170.23 | 170.23 | 2,980,500 |
| Aug 01, 2022 | 166.59 | 170.59 | 165.08 | 169.22 | 169.22 | 3,739,200 |
| Jul 29, 2022 | 164.07 | 166.44 | 162.51 | 166.37 | 166.37 | 3,547,200 |
| Jul 28, 2022 | 159.37 | 164.79 | 157.10 | 164.07 | 164.07 | 3,707,400 |
| Jul 27, 2022 | 158.51 | 161.14 | 155.68 | 159.36 | 159.36 | 3,714,600 |
| Jul 26, 2022 | 167.21 | 167.53 | 154.40 | 155.07 | 155.07 | 7,198,200 |
| Jul 25, 2022 | 170.65 | 171.33 | 166.60 | 168.42 | 168.42 | 2,137,500 |
| Jul 22, 2022 | 173.03 | 174.67 | 169.12 | 170.39 | 170.39 | 2,438,700 |
| Jul 21, 2022 | 167.37 | 171.64 | 166.43 | 171.45 | 171.45 | 5,136,000 |
| Jul 20, 2022 | 170.36 | 170.90 | 165.68 | 168.07 | 168.07 | 4,604,400 |
| Jul 19, 2022 | 169.56 | 171.87 | 168.09 | 171.20 | 171.20 | 2,008,500 |
| Jul 18, 2022 | 171.92 | 173.06 | 168.30 | 168.61 | 168.61 | 2,388,600 |
| Jul 15, 2022 | 163.53 | 170.59 | 163.53 | 169.65 | 169.65 | 3,278,400 |
| Jul 14, 2022 | 163.21 | 163.93 | 159.33 | 163.33 | 163.33 | 4,755,300 |
| Jul 13, 2022 | 161.31 | 166.56 | 159.93 | 164.47 | 164.47 | 3,232,500 |
| Jul 12, 2022 | 173.49 | 175.57 | 162.99 | 164.19 | 164.19 | 4,115,400 |
| Jul 11, 2022 | 172.91 | 173.66 | 170.33 | 171.97 | 171.97 | 1,937,100 |
| Jul 08, 2022 | 170.65 | 175.16 | 168.73 | 174.74 | 174.74 | 2,396,100 |
| Jul 07, 2022 | 171.65 | 174.51 | 170.52 | 172.42 | 172.42 | 3,884,100 |
| Jul 06, 2022 | 175.18 | 175.22 | 170.57 | 171.65 | 171.65 | 4,251,300 |
| Jul 05, 2022 | 168.00 | 174.14 | 166.83 | 173.71 | 173.71 | 4,081,200 |
| Jul 01, 2022 | 165.00 | 170.14 | 164.15 | 169.42 | 169.42 | 3,525,000 |
| Jun 30, 2022 | 162.74 | 166.52 | 160.69 | 164.65 | 164.65 | 4,342,200 |
| Jun 29, 2022 | 164.00 | 165.00 | 160.84 | 163.93 | 163.93 | 2,147,400 |
| Jun 28, 2022 | 168.44 | 169.83 | 161.55 | 163.97 | 163.97 | 3,207,000 |
| Jun 27, 2022 | 171.41 | 171.53 | 166.19 | 167.29 | 167.29 | 4,452,900 |
| Jun 24, 2022 | 169.83 | 171.53 | 167.20 | 170.24 | 170.24 | 10,815,300 |
| Jun 23, 2022 | 166.03 | 168.69 | 164.73 | 167.69 | 167.69 | 3,253,200 |
| Jun 22, 2022 | 164.49 | 169.87 | 164.16 | 164.77 | 164.77 | 3,734,400 |
| Jun 21, 2022 | 160.87 | 167.12 | 160.69 | 166.45 | 166.45 | 5,929,200 |
| Jun 17, 2022 | 156.09 | 160.88 | 155.90 | 158.45 | 158.45 | 4,337,700 |
| Jun 16, 2022 | 157.82 | 159.95 | 153.25 | 155.44 | 155.44 | 4,101,300 |
| Jun 15, 2022 | 162.30 | 165.29 | 159.56 | 162.34 | 162.34 | 3,116,100 |
| Jun 14, 2022 | 160.59 | 163.10 | 158.67 | 160.54 | 160.54 | 3,194,100 |
| Jun 13, 2022 | 158.15 | 161.92 | 155.07 | 159.24 | 159.24 | 4,800,300 |
| Jun 10, 2022 | 168.94 | 169.41 | 163.43 | 165.07 | 165.07 | 4,560,300 |
| Jun 09, 2022 | 173.58 | 176.16 | 171.35 | 172.05 | 172.05 | 2,946,600 |
| Jun 08, 2022 | 175.17 | 178.27 | 173.96 | 174.96 | 174.96 | 2,425,800 |
| Jun 07, 2022 | 169.38 | 176.30 | 169.00 | 175.67 | 175.67 | 2,904,000 |
| Jun 06, 2022 | 172.12 | 173.16 | 168.65 | 171.34 | 171.34 | 1,772,400 |
| Jun 03, 2022 | 170.03 | 172.86 | 167.42 | 170.86 | 170.86 | 2,843,700 |
| Jun 02, 2022 | 166.27 | 173.87 | 166.13 | 172.45 | 172.45 | 3,789,900 |
| Jun 01, 2022 | 169.07 | 174.25 | 166.52 | 167.24 | 167.24 | 4,161,600 |
| May 31, 2022 | 168.17 | 169.06 | 165.11 | 167.59 | 167.59 | 6,981,300 |
| May 27, 2022 | 170.56 | 172.33 | 167.67 | 168.93 | 168.93 | 3,672,900 |
| May 26, 2022 | 168.02 | 169.55 | 165.55 | 167.36 | 167.36 | 5,333,100 |
| May 25, 2022 | 158.13 | 171.54 | 158.13 | 168.50 | 168.50 | 6,508,800 |
| May 24, 2022 | 163.93 | 165.21 | 156.70 | 159.05 | 159.05 | 6,701,400 |
| May 23, 2022 | 161.23 | 168.32 | 160.72 | 166.76 | 166.76 | 8,871,600 |
| May 20, 2022 | 162.68 | 164.32 | 153.48 | 159.56 | 159.56 | 17,700,000 |
| May 19, 2022 | 142.48 | 148.14 | 140.52 | 145.46 | 145.46 | 12,119,700 |
| May 18, 2022 | 155.40 | 158.33 | 144.64 | 146.20 | 146.20 | 7,871,400 |
| May 17, 2022 | 160.85 | 162.15 | 153.14 | 157.76 | 157.76 | 4,810,500 |
| May 16, 2022 | 163.94 | 168.16 | 155.46 | 156.06 | 156.06 | 5,580,300 |
| May 13, 2022 | 163.11 | 166.53 | 161.79 | 163.67 | 163.67 | 4,983,600 |
| May 12, 2022 | 153.44 | 162.89 | 150.10 | 159.50 | 159.50 | 6,181,200 |
| May 11, 2022 | 157.64 | 166.60 | 152.75 | 155.56 | 155.56 | 6,394,500 |
| *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.
