Canada markets open in 4 hours 36 minutes

Palo Alto Networks, Inc. (PANW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
288.91+11.08 (+3.99%)
At close: 04:00PM EST
289.89 +0.98 (+0.34%)
Pre-Market: 04:48AM EST
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2023279.46292.33278.51288.91288.917,535,000
Nov 28, 2023268.73278.69268.65277.83277.836,315,000
Nov 27, 2023266.00269.94265.88269.09269.093,138,100
Nov 24, 2023262.97266.41262.75266.08266.081,615,200
Nov 22, 2023265.00268.10262.07263.14263.142,751,400
Nov 21, 2023259.55264.56258.17264.03264.034,055,200
Nov 20, 2023250.00261.45249.56260.57260.576,851,900
Nov 17, 2023243.04252.03242.98247.59247.597,556,100
Nov 16, 2023239.99244.80234.15242.30242.3015,635,300
Nov 15, 2023264.51264.75254.62256.18256.189,579,000
Nov 14, 2023259.52261.67257.69261.17261.174,389,100
Nov 13, 2023254.37257.40253.76255.64255.644,472,000
Nov 10, 2023246.00253.98244.60253.51253.514,078,000
Nov 09, 2023242.39247.74239.60242.59242.593,145,000
Nov 08, 2023243.47244.00240.51241.08241.082,600,700
Nov 07, 2023241.95243.42237.52242.08242.084,200,700
Nov 06, 2023246.64247.29233.81237.00237.005,321,800
Nov 03, 2023244.52246.25241.05243.53243.537,606,300
Nov 02, 2023247.56252.08247.08250.36250.363,499,400
Nov 01, 2023245.00247.45240.06244.86244.862,461,900
Oct 31, 2023242.51244.04238.12243.02243.022,113,000
Oct 30, 2023240.77242.22237.71238.55238.551,986,600
Oct 27, 2023238.66242.39237.28238.79238.792,283,800
Oct 26, 2023244.79246.94236.02237.19237.192,978,300
Oct 25, 2023252.00254.32243.72244.79244.792,709,200
Oct 24, 2023248.67252.19247.50252.07252.072,259,600
Oct 23, 2023241.21248.32238.82246.17246.172,382,400
Oct 20, 2023253.00253.00240.28243.10243.104,632,200
Oct 19, 2023263.50264.68252.18253.13253.133,881,000
Oct 18, 2023260.11265.85260.00261.34261.342,814,400
Oct 17, 2023260.86265.82260.01261.74261.742,808,800
Oct 16, 2023259.75265.17258.91261.52261.522,413,400
Oct 13, 2023262.35265.90258.31259.40259.403,090,800
Oct 12, 2023260.15264.34259.17260.62260.622,964,400
Oct 11, 2023257.00261.88255.77259.21259.213,473,800
Oct 10, 2023254.32258.55252.82256.78256.783,557,400
Oct 09, 2023246.07256.49245.83252.78252.783,834,500
Oct 06, 2023235.36249.91235.04246.69246.694,167,600
Oct 05, 2023236.44237.30234.35236.78236.781,971,600
Oct 04, 2023233.35237.57233.35236.44236.442,368,800
Oct 03, 2023234.68237.61230.09231.71231.712,102,600
Oct 02, 2023235.00238.19233.89236.77236.772,532,100
Sept 29, 2023238.00238.34234.04234.44234.442,247,600
Sept 28, 2023232.47237.30230.67235.18235.182,227,800
Sept 27, 2023228.87233.53228.32231.90231.902,783,700
Sept 26, 2023225.96227.80224.75226.79226.792,115,800
Sept 25, 2023227.53227.95224.64226.53226.532,127,400
Sept 22, 2023228.55230.73226.64228.51228.512,218,900
Sept 21, 2023231.63233.18227.19227.44227.443,191,700
Sept 20, 2023235.13238.88234.49235.30235.301,902,600
Sept 19, 2023238.31238.79231.35236.17236.173,761,300
Sept 18, 2023240.34243.26238.78239.89239.891,973,800
Sept 15, 2023245.33245.69238.57240.20240.203,573,600
Sept 14, 2023247.99248.32244.63245.82245.821,901,100
Sept 13, 2023243.21247.77242.43246.29246.291,802,700
Sept 12, 2023251.99252.91245.64245.73245.732,552,300
Sept 11, 2023249.90254.23249.00253.14253.142,442,100
Sept 08, 2023245.00249.89244.88248.74248.742,224,100
Sept 07, 2023244.19247.04242.35245.44245.441,920,700
Sept 06, 2023245.09245.93242.72245.21245.211,975,600
Sept 05, 2023242.71245.25240.25245.07245.072,097,100
Sept 01, 2023243.25244.77240.47242.72242.722,126,500
Aug 31, 2023239.58243.83239.58243.30243.303,762,300
Aug 30, 2023235.82239.40235.00237.90237.903,121,200
Aug 29, 2023232.77234.19231.42233.92233.924,762,300
Aug 28, 2023230.77233.08228.95232.42232.422,028,200
Aug 25, 2023229.73232.02226.32230.76230.762,596,500
Aug 24, 2023238.00238.20226.93227.45227.453,235,600
Aug 23, 2023235.51237.25231.76235.66235.663,097,000
Aug 22, 2023241.65242.09231.03234.56234.566,066,400
Aug 21, 2023236.50246.30236.30240.81240.8120,268,800
Aug 18, 2023202.02211.14201.17209.69209.699,927,500
Aug 17, 2023213.00213.00206.89207.57207.575,038,500
Aug 16, 2023215.99216.94213.58213.97213.972,963,500
Aug 15, 2023218.49219.54214.96215.66215.662,993,000
Aug 14, 2023218.44221.77215.50219.34219.344,113,100
Aug 11, 2023212.84220.45212.84217.96217.963,909,400
Aug 10, 2023216.33218.42212.90214.06214.064,484,000
Aug 09, 2023211.37213.79210.10213.47213.473,953,100
Aug 08, 2023210.85212.90208.02211.48211.487,605,800
Aug 07, 2023219.07219.45213.30215.24215.248,844,100
Aug 04, 2023224.50225.50213.35218.32218.3215,293,200
Aug 03, 2023234.81238.75233.81237.45237.453,808,900
Aug 02, 2023249.05249.40234.04236.17236.176,304,500
Aug 01, 2023249.89254.03248.01253.17253.172,322,200
Jul 31, 2023250.00253.34247.72249.96249.962,279,400
Jul 28, 2023247.50249.29244.81248.44248.442,094,400
Jul 27, 2023248.00249.83243.25245.28245.283,086,000
Jul 26, 2023239.71248.65238.87245.01245.013,631,100
Jul 25, 2023245.00246.85242.73242.91242.912,299,600
Jul 24, 2023243.82245.99239.74243.33243.332,502,800
Jul 21, 2023244.49246.39243.06243.82243.827,348,500
Jul 20, 2023243.99247.53241.20242.05242.052,983,300
Jul 19, 2023248.89250.25245.07246.00246.003,225,000
Jul 18, 2023249.94250.22245.57248.34248.343,491,900
Jul 17, 2023240.97250.77240.97250.05250.055,804,300
Jul 14, 2023238.50242.83238.08241.26241.265,660,800
Jul 13, 2023236.29243.70234.52239.01239.019,394,200
Jul 12, 2023251.14251.88231.81232.64232.6417,787,000
Jul 11, 2023248.58250.99246.27250.23250.232,772,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...