Singapore markets open in 6 hours 23 minutes

Palo Alto Networks, Inc. (PANW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
310.21-11.39 (-3.54%)
As of 02:36PM EDT. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 2024320.10321.85307.07310.21310.213,114,360
24 May 2024311.50323.11311.00321.60321.604,710,700
23 May 2024309.78314.44304.50311.44311.443,895,600
22 May 2024312.09313.45303.20308.58308.584,532,600
21 May 2024301.16318.50300.00311.66311.6613,762,400
20 May 2024318.50324.68314.58323.77323.777,997,000
17 May 2024317.00319.00314.96317.85317.853,424,200
16 May 2024314.52317.38311.08316.78316.783,671,700
15 May 2024304.19313.14303.06312.32312.323,699,500
14 May 2024298.93303.30298.44301.54301.542,690,500
13 May 2024302.00304.66298.95302.25302.252,086,900
10 May 2024298.31300.97296.92297.47297.472,139,100
09 May 2024298.91300.99295.04295.67295.673,014,600
08 May 2024302.90304.27299.51303.01303.013,127,000
07 May 2024300.57308.65299.46305.52305.524,614,000
06 May 2024298.99300.97297.16300.57300.572,885,600
03 May 2024293.70297.49290.37296.21296.213,439,000
02 May 2024290.76295.78285.53295.32295.323,267,300
01 May 2024288.88293.71284.00287.34287.343,035,500
30 Apr 2024292.95295.95290.42290.89290.893,172,900
29 Apr 2024298.00303.89291.83293.41293.412,990,300
26 Apr 2024290.14294.13287.43291.42291.422,246,500
25 Apr 2024286.00290.15281.62288.79288.792,711,400
24 Apr 2024294.00295.00290.92293.82293.822,850,400
23 Apr 2024284.25294.22283.00293.49293.494,066,000
22 Apr 2024282.09282.97275.20281.68281.682,926,100
19 Apr 2024282.50284.88276.55277.71277.714,695,000
18 Apr 2024277.75284.37276.33281.14281.143,855,900
17 Apr 2024278.00280.88275.60277.33277.333,169,400
16 Apr 2024270.41276.50270.36275.02275.023,627,500
15 Apr 2024279.00279.18271.04272.15272.153,052,100
12 Apr 2024282.44283.76277.26279.07279.072,889,800
11 Apr 2024282.67285.49278.43283.86283.863,493,300
10 Apr 2024275.00282.50275.00281.00281.003,503,300
09 Apr 2024270.97279.51269.65279.13279.135,596,700
08 Apr 2024268.01269.12265.66268.58268.583,692,900
05 Apr 2024265.78269.70265.25269.01269.013,678,300
04 Apr 2024271.67273.39265.00265.20265.204,818,200
03 Apr 2024271.40273.88269.25269.54269.544,038,200
02 Apr 2024275.45275.56271.45273.40273.403,869,400
01 Apr 2024285.02285.67278.43279.42279.423,140,100
28 Mar 2024281.36285.06280.05284.13284.133,400,500
27 Mar 2024290.49290.90281.48282.26282.263,264,000
26 Mar 2024285.85288.24282.80286.69286.692,934,700
25 Mar 2024285.60286.30281.24285.07285.072,649,000
22 Mar 2024290.82290.89285.56286.78286.783,792,100
21 Mar 2024283.82290.14281.57287.63287.633,831,400
20 Mar 2024281.73283.72278.27282.05282.053,407,600
19 Mar 2024283.10284.14276.55280.58280.585,465,400
18 Mar 2024285.37286.63281.18285.24285.243,839,200
15 Mar 2024284.24287.29281.61282.16282.166,589,000
14 Mar 2024292.36292.74283.36287.58287.584,951,600
13 Mar 2024285.62292.79281.73290.12290.125,272,800
12 Mar 2024285.33287.44281.40284.73284.734,066,800
11 Mar 2024278.30286.80277.61283.33283.334,949,100
08 Mar 2024286.18288.45279.70280.20280.205,732,400
07 Mar 2024280.00288.13277.75286.49286.498,028,300
06 Mar 2024298.98300.00276.81278.86278.8611,691,700
05 Mar 2024295.89297.55284.68291.13291.137,267,100
04 Mar 2024302.00302.38292.06299.44299.447,214,200
01 Mar 2024311.53311.53296.81302.40302.4011,358,200
29 Feb 2024315.78320.69308.73310.55310.558,178,000
28 Feb 2024311.28316.85307.81316.15316.157,995,300
27 Feb 2024317.40327.57307.55314.75314.7521,354,300
26 Feb 2024288.52313.88286.79302.78302.7821,937,200
23 Feb 2024276.95284.32271.62282.09282.0915,331,500
22 Feb 2024274.13276.81265.00267.82267.8219,297,300
21 Feb 2024275.20275.98260.09261.97261.9743,937,300
20 Feb 2024362.85369.29359.82366.09366.0910,458,800
16 Feb 2024369.50370.99362.05366.41366.413,258,100
15 Feb 2024368.18369.79361.62366.88366.882,717,600
14 Feb 2024368.81375.17366.13368.33368.333,093,700
13 Feb 2024359.12374.38353.81368.26368.267,842,200
12 Feb 2024375.45376.30367.53371.97371.972,868,500
09 Feb 2024373.05380.84369.00376.90376.903,501,000
08 Feb 2024363.22371.72363.00367.02367.022,958,200
07 Feb 2024351.40366.14349.40364.50364.506,581,600
06 Feb 2024345.49347.75336.00341.49341.492,741,600
05 Feb 2024344.28345.50337.94344.48344.482,670,300
02 Feb 2024339.56346.43339.00345.06345.062,539,600
01 Feb 2024339.00340.45335.44339.97339.972,175,500
31 Jan 2024342.23343.99332.67338.51338.512,484,300
30 Jan 2024344.83347.63342.76345.89345.891,744,200
29 Jan 2024341.99345.49340.77345.25345.252,619,100
26 Jan 2024340.00344.30338.06342.44342.442,165,600
25 Jan 2024344.46344.46336.57340.19340.193,455,000
24 Jan 2024347.82347.99339.84340.24340.242,927,100
23 Jan 2024345.57346.00338.32344.18344.183,022,500
22 Jan 2024346.29350.60342.45345.65345.653,511,000
19 Jan 2024339.53340.40334.31337.74337.742,917,600
18 Jan 2024336.41338.59332.56335.77335.773,598,700
17 Jan 2024330.54332.47322.61330.06330.063,932,200
16 Jan 2024328.30333.30325.50332.05332.053,758,400
12 Jan 2024324.51330.40321.40325.24325.243,191,100
11 Jan 2024320.53325.37316.52323.49323.495,000,700
10 Jan 2024305.20316.49305.10316.09316.095,080,800
09 Jan 2024287.61301.00286.90300.42300.423,651,200
08 Jan 2024283.52290.74283.50289.50289.502,915,500
05 Jan 2024284.19286.45281.84282.93282.931,857,100
04 Jan 2024286.00287.48282.90283.30283.302,542,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...