Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,200.05 +1,107.37 (+1.70%) CMC Crypto 200
1,377.70 -4.96 (-0.36%)
Palo Alto Networks, Inc. (PANW.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 296.40 | 296.40 | 296.40 | 296.40 | 296.40 | - |
| 19 Jun 2024 | 295.95 | 295.95 | 295.95 | 295.95 | 295.95 | - |
| 18 Jun 2024 | 296.35 | 296.35 | 295.25 | 295.25 | 295.25 | - |
| 17 Jun 2024 | 295.20 | 297.20 | 295.20 | 297.20 | 297.20 | - |
| 14 Jun 2024 | 296.90 | 298.35 | 296.90 | 298.35 | 298.35 | - |
| 13 Jun 2024 | 296.55 | 297.80 | 296.55 | 297.80 | 297.80 | - |
| 12 Jun 2024 | 291.25 | 291.45 | 291.25 | 291.45 | 291.45 | - |
| 11 Jun 2024 | 287.25 | 289.95 | 287.25 | 289.95 | 289.95 | - |
| 10 Jun 2024 | 281.10 | 283.80 | 281.10 | 283.80 | 283.80 | - |
| 07 Jun 2024 | 272.50 | 278.50 | 272.50 | 278.50 | 278.50 | - |
| 06 Jun 2024 | 274.10 | 274.10 | 274.10 | 274.10 | 274.10 | - |
| 05 Jun 2024 | 269.25 | 270.20 | 269.25 | 270.20 | 270.20 | - |
| 04 Jun 2024 | 271.25 | 271.25 | 268.50 | 268.50 | 268.50 | - |
| 03 Jun 2024 | 273.30 | 273.30 | 268.95 | 268.95 | 268.95 | - |
| 31 May 2024 | 271.90 | 271.90 | 265.35 | 265.35 | 265.35 | - |
| 30 May 2024 | 281.65 | 281.65 | 273.75 | 273.75 | 273.75 | 15 |
| 29 May 2024 | 284.40 | 284.40 | 283.85 | 283.85 | 283.85 | - |
| 28 May 2024 | 297.65 | 297.65 | 288.40 | 288.40 | 288.40 | 8 |
| 27 May 2024 | 297.05 | 297.05 | 297.05 | 297.05 | 297.05 | - |
| 24 May 2024 | 287.80 | 287.80 | 287.80 | 287.80 | 287.80 | - |
| 23 May 2024 | 285.70 | 287.65 | 285.70 | 287.65 | 287.65 | - |
| 22 May 2024 | 286.65 | 286.65 | 286.00 | 286.00 | 286.00 | - |
| 21 May 2024 | 272.75 | 287.25 | 272.50 | 287.25 | 287.25 | 11 |
| 20 May 2024 | 292.95 | 292.95 | 292.95 | 292.95 | 292.95 | 15 |
| 17 May 2024 | 292.00 | 292.35 | 292.00 | 292.35 | 292.35 | - |
| 16 May 2024 | 289.65 | 290.20 | 289.65 | 290.20 | 290.20 | - |
| 15 May 2024 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | - |
| 14 May 2024 | 280.15 | 280.15 | 277.65 | 277.65 | 277.65 | - |
| 13 May 2024 | 276.90 | 278.95 | 276.90 | 278.95 | 278.95 | 19 |
| 10 May 2024 | 275.30 | 277.75 | 275.30 | 277.75 | 277.75 | - |
| 09 May 2024 | 281.35 | 281.35 | 278.50 | 278.50 | 278.50 | - |
| 08 May 2024 | 285.90 | 285.90 | 281.30 | 281.30 | 281.30 | - |
| 07 May 2024 | 279.00 | 282.80 | 279.00 | 282.80 | 282.80 | - |
| 06 May 2024 | 275.70 | 276.50 | 275.70 | 276.50 | 276.50 | - |
| 03 May 2024 | 271.15 | 271.90 | 271.15 | 271.90 | 271.90 | - |
| 02 May 2024 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | - |
| 30 Apr 2024 | 273.90 | 274.30 | 273.90 | 274.30 | 274.30 | - |
| 29 Apr 2024 | 272.50 | 274.20 | 272.50 | 274.20 | 274.20 | - |
| 26 Apr 2024 | 271.25 | 274.25 | 271.25 | 274.25 | 274.25 | - |
| 25 Apr 2024 | 273.30 | 273.30 | 266.50 | 266.50 | 266.50 | 27 |
| 24 Apr 2024 | 275.75 | 275.75 | 274.90 | 274.90 | 274.90 | - |
| 23 Apr 2024 | 264.10 | 273.90 | 264.10 | 273.90 | 273.90 | - |
| 22 Apr 2024 | 261.85 | 261.85 | 260.35 | 260.35 | 260.35 | - |
| 19 Apr 2024 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | - |
| 18 Apr 2024 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | - |
| 17 Apr 2024 | 258.50 | 260.25 | 258.50 | 260.25 | 260.25 | - |
| 16 Apr 2024 | 256.00 | 257.15 | 256.00 | 257.15 | 257.15 | - |
| 15 Apr 2024 | 262.00 | 262.00 | 259.90 | 259.90 | 259.90 | - |
| 12 Apr 2024 | 266.05 | 266.05 | 264.65 | 264.65 | 264.65 | - |
| 11 Apr 2024 | 262.15 | 262.65 | 261.30 | 261.30 | 261.30 | 16 |
| 10 Apr 2024 | 257.45 | 260.20 | 257.45 | 260.20 | 260.20 | - |
| 09 Apr 2024 | 247.85 | 247.85 | 247.85 | 247.85 | 247.85 | - |
| 08 Apr 2024 | 248.60 | 248.60 | 245.70 | 245.70 | 245.70 | - |
| 05 Apr 2024 | 245.80 | 248.00 | 245.80 | 247.00 | 247.00 | 2 |
| 04 Apr 2024 | 249.65 | 249.65 | 249.35 | 249.35 | 249.35 | - |
| 03 Apr 2024 | 253.15 | 253.15 | 252.00 | 252.00 | 252.00 | - |
| 02 Apr 2024 | 263.25 | 263.25 | 254.85 | 254.85 | 254.85 | 5 |
| 28 Mar 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
| 27 Mar 2024 | 268.40 | 269.70 | 261.50 | 261.50 | 261.50 | 33 |
| 26 Mar 2024 | 263.90 | 264.20 | 263.90 | 264.20 | 264.20 | - |
| 25 Mar 2024 | 266.20 | 266.20 | 262.35 | 262.35 | 262.35 | - |
| 22 Mar 2024 | 267.90 | 267.90 | 267.90 | 267.90 | 267.90 | - |
| 21 Mar 2024 | 260.50 | 266.75 | 260.50 | 266.75 | 266.75 | 16 |
| 20 Mar 2024 | 260.00 | 260.00 | 257.05 | 257.05 | 257.05 | - |
| 19 Mar 2024 | 260.60 | 260.60 | 259.80 | 259.80 | 259.80 | - |
| 18 Mar 2024 | 260.80 | 260.80 | 259.25 | 259.25 | 259.25 | - |
| 15 Mar 2024 | 264.05 | 267.30 | 258.95 | 258.95 | 258.95 | 7 |
| 14 Mar 2024 | 268.40 | 268.40 | 263.90 | 263.90 | 263.90 | - |
| 13 Mar 2024 | 260.70 | 264.15 | 260.70 | 264.05 | 264.05 | 8 |
| 12 Mar 2024 | 261.65 | 261.65 | 259.70 | 259.70 | 259.70 | 8 |
| 11 Mar 2024 | 256.80 | 261.75 | 256.80 | 261.75 | 261.75 | 4 |
| 08 Mar 2024 | 261.80 | 261.80 | 256.60 | 256.60 | 256.60 | - |
| 07 Mar 2024 | 254.80 | 260.55 | 251.05 | 260.55 | 260.55 | 50 |
| 06 Mar 2024 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | - |
| 05 Mar 2024 | 272.95 | 272.95 | 265.25 | 265.25 | 265.25 | - |
| 04 Mar 2024 | 279.65 | 279.65 | 272.65 | 272.65 | 272.65 | 8 |
| 01 Mar 2024 | 289.15 | 289.15 | 289.00 | 289.00 | 289.00 | 20 |
| 29 Feb 2024 | 288.15 | 290.45 | 287.70 | 287.70 | 287.70 | 4 |
| 28 Feb 2024 | 291.40 | 291.40 | 281.95 | 287.20 | 287.20 | 8 |
| 27 Feb 2024 | 290.10 | 296.90 | 290.10 | 291.00 | 291.00 | 4 |
| 26 Feb 2024 | 261.30 | 283.60 | 261.30 | 283.60 | 283.60 | - |
| 23 Feb 2024 | 248.45 | 257.50 | 248.45 | 256.25 | 256.25 | 13 |
| 22 Feb 2024 | 254.00 | 258.00 | 250.55 | 250.55 | 250.55 | 20 |
| 21 Feb 2024 | 262.95 | 262.95 | 248.80 | 248.80 | 248.80 | 3 |
| 20 Feb 2024 | 342.60 | 342.60 | 338.40 | 338.40 | 338.40 | - |
| 19 Feb 2024 | 341.55 | 342.55 | 341.55 | 342.55 | 342.55 | 27 |
| 16 Feb 2024 | 342.50 | 345.40 | 342.15 | 342.15 | 342.15 | 12 |
| 15 Feb 2024 | 344.40 | 344.40 | 338.75 | 338.75 | 338.75 | - |
| 14 Feb 2024 | 345.40 | 345.40 | 344.20 | 344.20 | 344.20 | - |
| 13 Feb 2024 | 345.90 | 347.10 | 345.90 | 347.10 | 347.10 | 3 |
| 12 Feb 2024 | 351.45 | 351.85 | 346.50 | 346.50 | 346.50 | 4 |
| 09 Feb 2024 | 342.30 | 350.85 | 342.30 | 350.85 | 350.85 | - |
| 08 Feb 2024 | 341.20 | 343.55 | 338.45 | 343.55 | 343.55 | 60 |
| 07 Feb 2024 | 322.95 | 338.10 | 322.95 | 338.10 | 338.10 | - |
| 06 Feb 2024 | 321.20 | 321.20 | 316.15 | 316.15 | 316.15 | - |
| 05 Feb 2024 | 320.35 | 320.35 | 317.50 | 317.50 | 317.50 | - |
| 02 Feb 2024 | 316.05 | 317.55 | 316.05 | 317.55 | 317.55 | - |
| 01 Feb 2024 | 315.55 | 315.55 | 310.80 | 310.80 | 310.80 | - |
| 31 Jan 2024 | 316.65 | 316.65 | 311.10 | 311.10 | 311.10 | - |
| 30 Jan 2024 | 319.20 | 320.30 | 318.95 | 318.95 | 318.95 | 38 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.