PANW - Palo Alto Networks, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 2023208.37217.05208.19211.70211.706,405,400
May 25, 2023206.27208.87202.60207.98207.986,143,700
May 24, 2023196.23207.38194.08204.31204.3117,036,500
May 23, 2023191.56193.20188.83189.74189.749,648,900
May 22, 2023189.47192.97188.30192.11192.115,910,500
May 19, 2023190.87192.38188.32188.66188.664,222,900
May 18, 2023191.00191.49186.75189.72189.725,244,200
May 17, 2023192.31193.12190.10191.52191.523,425,700
May 16, 2023190.28192.80188.86191.43191.434,865,300
May 15, 2023198.30198.55190.67193.00193.006,568,000
May 12, 2023198.65199.37196.82199.30199.303,011,400
May 11, 2023200.55200.84196.57197.18197.183,012,900
May 10, 2023197.13201.52197.00199.40199.402,667,000
May 09, 2023192.64197.06192.39195.84195.843,863,800
May 08, 2023188.00192.20187.93191.52191.523,854,300
May 05, 2023179.24184.73179.14183.93183.933,191,800
May 04, 2023178.63180.70177.09179.01179.012,910,300
May 03, 2023177.01180.54176.35177.66177.663,417,100
May 02, 2023181.37183.12176.30176.89176.896,780,100
May 01, 2023180.66185.24179.71183.30183.303,969,800
Apr 28, 2023183.90183.99181.01182.46182.463,986,700
Apr 27, 2023185.28186.13183.44185.12185.122,574,400
Apr 26, 2023184.67185.49182.73183.79183.792,633,000
Apr 25, 2023188.18188.61182.19182.57182.573,869,500
Apr 24, 2023193.04194.74190.41191.95191.951,856,600
Apr 21, 2023192.27194.42191.17193.25193.252,007,100
Apr 20, 2023193.13193.90191.20192.27192.273,078,800
Apr 19, 2023197.95199.69194.97195.32195.322,486,700
Apr 18, 2023203.17203.44199.86200.00200.001,512,100
Apr 17, 2023199.99202.96198.85201.16201.162,423,300
Apr 14, 2023193.85199.87192.60199.44199.443,777,200
Apr 13, 2023196.49198.66196.09197.87197.872,115,000
Apr 12, 2023195.05196.81193.43195.28195.282,546,600
Apr 11, 2023190.72193.70190.26192.81192.811,727,900
Apr 10, 2023190.10193.71188.83192.62192.622,275,900
Apr 06, 2023191.80192.31188.72191.93191.932,935,000
Apr 05, 2023196.76196.80191.91194.18194.182,712,200
Apr 04, 2023197.29198.49195.86196.56196.561,818,300
Apr 03, 2023198.01198.91195.59196.33196.332,672,500
Mar 31, 2023194.50200.30194.04199.74199.744,190,900
Mar 30, 2023193.91195.11192.03193.57193.572,091,900
Mar 29, 2023192.73192.90190.35192.19192.192,489,000
Mar 28, 2023191.83193.31189.84190.76190.762,357,600
Mar 27, 2023192.00194.58191.65192.53192.532,488,600
Mar 24, 2023192.89193.58190.89191.55191.552,345,700
Mar 23, 2023193.40196.12192.66193.89193.893,691,200
Mar 22, 2023194.20195.81190.75190.89190.893,547,500
Mar 21, 2023191.30194.92190.50194.49194.494,750,600
Mar 20, 2023187.99190.20186.88189.43189.433,138,900
Mar 17, 2023189.67191.46187.57189.12189.123,774,900
Mar 16, 2023184.50190.00182.67189.77189.774,287,500
Mar 15, 2023182.16184.37181.63183.80183.802,948,100
Mar 14, 2023186.73188.22182.86184.48184.484,931,600
Mar 13, 2023184.14188.49182.68185.90185.905,634,300
Mar 10, 2023184.81187.00182.50185.71185.715,098,800
Mar 09, 2023188.38189.43184.24184.42184.422,634,600
Mar 08, 2023188.05189.15186.16188.38188.385,025,600
Mar 07, 2023187.78189.47186.70187.20187.203,055,600
Mar 06, 2023187.72190.40186.85187.91187.914,141,900
Mar 03, 2023190.15192.84188.68191.59191.594,524,300
Mar 02, 2023186.50191.03185.50189.85189.853,710,500
Mar 01, 2023186.88188.20185.71186.94186.943,202,900
Feb 28, 2023188.51191.83188.06188.37188.374,007,400
Feb 27, 2023187.89192.47187.78188.51188.514,472,100
Feb 24, 2023185.00187.72184.42186.63186.636,231,300
Feb 23, 2023187.60188.99182.59188.74188.7412,320,500
Feb 22, 2023182.38188.79182.30187.75187.7521,138,600
Feb 21, 2023168.50169.20165.36166.89166.899,125,800
Feb 17, 2023170.40170.80167.81169.28169.283,559,500
Feb 16, 2023174.72175.93171.94172.02172.023,890,800
Feb 15, 2023172.03177.60171.20177.26177.265,687,700
Feb 14, 2023167.88171.48166.29170.14170.143,137,200
Feb 13, 2023166.32167.41164.41166.31166.312,096,100
Feb 10, 2023165.69166.80162.81165.25165.252,190,400
Feb 09, 2023168.00169.00165.51166.13166.133,024,300
Feb 08, 2023166.17168.66164.75166.14166.145,705,700
Feb 07, 2023155.95160.21154.11159.70159.703,620,300
Feb 06, 2023159.00160.54155.95156.23156.233,015,500
Feb 03, 2023158.81162.39158.24159.72159.722,471,000
Feb 02, 2023165.04165.66161.30162.55162.556,069,800
Feb 01, 2023157.35161.29154.22159.72159.725,342,500
Jan 31, 2023158.41159.55157.46158.64158.642,048,000
Jan 30, 2023158.27159.15157.19157.63157.633,068,800
Jan 27, 2023158.00161.23157.60159.78159.784,171,700
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, 2023142.87146.49142.61146.10146.107,021,500
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, 2023134.54139.18134.54138.86138.864,371,300
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, 2023136.01136.98133.52134.85134.853,707,100
Jan 05, 2023137.62137.68132.70135.11135.115,736,700
Jan 04, 2023139.68141.24137.03138.54138.544,274,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...