Canada markets closed

Palo Alto Networks, Inc. (PANW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
158.64+1.01 (+0.64%)
At close: 04:00PM EST
157.65 -0.99 (-0.62%)
After hours: 07:59PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023158.41159.55157.46158.64158.642,048,014
Jan 30, 2023158.27159.15157.19157.63157.633,061,200
Jan 27, 2023158.00161.23157.60159.78159.784,171,300
Jan 26, 2023154.78159.98153.68159.11159.116,782,500
Jan 25, 2023148.00152.19146.95151.78151.786,491,500
Jan 24, 2023150.81152.16149.39151.14151.145,180,500
Jan 23, 2023146.33150.20146.13149.34149.344,499,400
Jan 20, 2023142.87146.49142.61146.10146.107,020,300
Jan 19, 2023140.81142.92140.16140.71140.712,632,500
Jan 18, 2023143.76145.29141.18141.68141.684,438,500
Jan 17, 2023137.21142.67137.11142.00142.005,219,100
Jan 13, 2023134.54139.18134.54138.86138.864,368,900
Jan 12, 2023135.73137.16132.22136.60136.603,822,300
Jan 11, 2023135.55137.25134.00136.71136.713,227,300
Jan 10, 2023134.59136.50132.92134.19134.194,858,200
Jan 09, 2023137.00139.69134.69135.08135.084,400,800
Jan 06, 2023136.01136.98133.52134.85134.853,705,100
Jan 05, 2023137.62137.68132.70135.11135.115,736,700
Jan 04, 2023139.68141.24137.03138.54138.544,274,800
Jan 03, 2023141.32143.45137.51138.45138.453,909,100
Dec 30, 2022138.50139.79137.29139.54139.543,359,000
Dec 29, 2022138.41141.59138.10140.20140.203,635,200
Dec 28, 2022139.18139.63136.74137.33137.333,276,000
Dec 27, 2022140.53141.34139.01139.21139.212,994,200
Dec 23, 2022143.12143.32140.54141.27141.272,966,600
Dec 22, 2022145.41145.48141.53143.15143.154,360,800
Dec 21, 2022148.33148.55142.83147.42147.424,195,500
Dec 20, 2022148.65150.70147.74149.28149.283,829,700
Dec 19, 2022151.89152.09148.28150.52150.523,138,000
Dec 16, 2022151.59152.90150.36151.00151.004,641,800
Dec 15, 2022158.00159.13151.32152.59152.594,769,200
Dec 14, 2022160.65162.69158.50160.23160.231,886,200
Dec 13, 2022168.22168.99159.77160.75160.753,570,100
Dec 12, 2022159.35161.83157.87161.78161.783,061,000
Dec 09, 2022160.25161.45158.81158.90158.902,492,100
Dec 08, 2022164.86165.06158.67160.78160.784,438,000
Dec 07, 2022167.60168.75163.96164.69164.692,385,100
Dec 06, 2022170.21171.58165.91166.69166.692,676,500
Dec 05, 2022172.30173.23168.46169.99169.993,521,300
Dec 02, 2022175.07176.64171.87172.69172.693,272,000
Dec 01, 2022171.15178.97169.34178.40178.405,330,400
Nov 30, 2022165.47170.28163.75169.90169.908,081,400
Nov 29, 2022172.00172.45169.11170.51170.512,432,800
Nov 28, 2022172.04173.89169.83171.39171.392,142,400
Nov 25, 2022173.10174.02171.91172.77172.771,067,900
Nov 23, 2022172.00175.63170.09173.10173.102,921,700
Nov 22, 2022171.39172.07169.25171.67171.673,549,200
Nov 21, 2022166.51173.57165.07170.62170.626,730,300
Nov 18, 2022171.28173.00166.07167.48167.4813,395,000
Nov 17, 2022156.00157.51151.49156.56156.568,320,300
Nov 16, 2022160.00160.60155.87159.09159.095,944,600
Nov 15, 2022166.40167.05161.82162.38162.384,974,000
Nov 14, 2022165.68165.79161.51161.73161.733,603,500
Nov 11, 2022164.03168.12162.90165.32165.324,023,800
Nov 10, 2022164.99166.81158.21163.46163.465,994,100
Nov 09, 2022153.32154.29151.15151.57151.573,529,000
Nov 08, 2022149.24155.37147.12154.17154.175,964,900
Nov 07, 2022142.85145.33140.52144.45144.455,439,800
Nov 04, 2022150.85151.78140.07142.21142.2110,131,600
Nov 03, 2022154.28154.69146.22149.70149.7011,184,100
Nov 02, 2022171.56171.56161.41161.78161.784,686,600
Nov 01, 2022173.94176.10169.58170.77170.772,171,000
Oct 31, 2022170.28173.00169.50171.59171.593,017,400
Oct 28, 2022167.90171.48166.24171.08171.081,887,900
Oct 27, 2022169.63170.49165.81168.14168.142,510,400
Oct 26, 2022164.00169.58163.00166.73166.732,461,500
Oct 25, 2022162.86167.08162.05166.19166.194,242,200
Oct 24, 2022161.41162.56157.42161.34161.344,245,500
Oct 21, 2022158.18162.67156.29162.03162.037,396,300
Oct 20, 2022159.50162.23157.36158.57158.573,332,900
Oct 19, 2022161.13163.92159.35160.11160.112,249,000
Oct 18, 2022163.28166.79161.68163.37163.373,168,500
Oct 17, 2022158.85160.94158.24158.54158.542,800,500
Oct 14, 2022159.08160.01154.41154.83154.833,024,700
Oct 13, 2022150.95159.33148.01157.89157.895,100,800
Oct 12, 2022156.00157.80153.17155.31155.313,290,800
Oct 11, 2022161.25161.61155.67157.37157.374,753,500
Oct 10, 2022169.51170.48161.61163.14163.143,392,500
Oct 07, 2022172.14173.78169.35169.91169.912,833,600
Oct 06, 2022175.30179.00174.45174.75174.752,383,200
Oct 05, 2022170.79176.57170.50175.65175.652,212,500
Oct 04, 2022173.44175.45172.50173.84173.843,357,900
Oct 03, 2022166.00170.96165.56169.69169.693,773,000
Sept 30, 2022164.69167.87163.72163.79163.793,155,800
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, 2022164.25165.94160.54161.57161.573,465,600
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, 2022176.75177.24171.54174.09174.097,019,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...