Mail

PANW - Palo Alto Networks, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	217.06	219.93	215.05	217.24	217.24	4,648,800
01 June 2023	211.00	218.28	210.12	216.79	216.79	4,421,600
31 May 2023	212.25	216.26	211.63	213.39	213.39	5,589,600
30 May 2023	216.00	219.50	211.42	212.48	212.48	5,585,000
26 May 2023	208.37	217.05	208.19	211.70	211.70	6,405,400
25 May 2023	206.27	208.87	202.60	207.98	207.98	6,143,700
24 May 2023	196.23	207.38	194.08	204.31	204.31	17,036,500
23 May 2023	191.56	193.20	188.83	189.74	189.74	9,648,900
22 May 2023	189.47	192.97	188.30	192.11	192.11	5,910,500
19 May 2023	190.87	192.38	188.32	188.66	188.66	4,222,900
18 May 2023	191.00	191.49	186.75	189.72	189.72	5,244,200
17 May 2023	192.31	193.12	190.10	191.52	191.52	3,425,700
16 May 2023	190.28	192.80	188.86	191.43	191.43	4,865,300
15 May 2023	198.30	198.55	190.67	193.00	193.00	6,568,000
12 May 2023	198.65	199.37	196.82	199.30	199.30	3,011,400
11 May 2023	200.55	200.84	196.57	197.18	197.18	3,012,900
10 May 2023	197.13	201.52	197.00	199.40	199.40	2,667,000
09 May 2023	192.64	197.06	192.39	195.84	195.84	3,863,800
08 May 2023	188.00	192.20	187.93	191.52	191.52	3,854,300
05 May 2023	179.24	184.73	179.14	183.93	183.93	3,191,800
04 May 2023	178.63	180.70	177.09	179.01	179.01	2,910,300
03 May 2023	177.01	180.54	176.35	177.66	177.66	3,417,100
02 May 2023	181.37	183.12	176.30	176.89	176.89	6,780,100
01 May 2023	180.66	185.24	179.71	183.30	183.30	3,969,800
28 Apr 2023	183.90	183.99	181.01	182.46	182.46	3,986,700
27 Apr 2023	185.28	186.13	183.44	185.12	185.12	2,574,400
26 Apr 2023	184.67	185.49	182.73	183.79	183.79	2,633,000
25 Apr 2023	188.18	188.61	182.19	182.57	182.57	3,869,500
24 Apr 2023	193.04	194.74	190.41	191.95	191.95	1,856,600
21 Apr 2023	192.27	194.42	191.17	193.25	193.25	2,007,100
20 Apr 2023	193.13	193.90	191.20	192.27	192.27	3,078,800
19 Apr 2023	197.95	199.69	194.97	195.32	195.32	2,486,700
18 Apr 2023	203.17	203.44	199.86	200.00	200.00	1,512,100
17 Apr 2023	199.99	202.96	198.85	201.16	201.16	2,423,300
14 Apr 2023	193.85	199.87	192.60	199.44	199.44	3,777,200
13 Apr 2023	196.49	198.66	196.09	197.87	197.87	2,115,000
12 Apr 2023	195.05	196.81	193.43	195.28	195.28	2,546,600
11 Apr 2023	190.72	193.70	190.26	192.81	192.81	1,727,900
10 Apr 2023	190.10	193.71	188.83	192.62	192.62	2,275,900
06 Apr 2023	191.80	192.31	188.72	191.93	191.93	2,935,000
05 Apr 2023	196.76	196.80	191.91	194.18	194.18	2,712,200
04 Apr 2023	197.29	198.49	195.86	196.56	196.56	1,818,300
03 Apr 2023	198.01	198.91	195.59	196.33	196.33	2,672,500
31 Mar 2023	194.50	200.30	194.04	199.74	199.74	4,190,900
30 Mar 2023	193.91	195.11	192.03	193.57	193.57	2,091,900
29 Mar 2023	192.73	192.90	190.35	192.19	192.19	2,489,000
28 Mar 2023	191.83	193.31	189.84	190.76	190.76	2,357,600
27 Mar 2023	192.00	194.58	191.65	192.53	192.53	2,488,600
24 Mar 2023	192.89	193.58	190.89	191.55	191.55	2,345,700
23 Mar 2023	193.40	196.12	192.66	193.89	193.89	3,691,200
22 Mar 2023	194.20	195.81	190.75	190.89	190.89	3,547,500
21 Mar 2023	191.30	194.92	190.50	194.49	194.49	4,750,600
20 Mar 2023	187.99	190.20	186.88	189.43	189.43	3,138,900
17 Mar 2023	189.67	191.46	187.57	189.12	189.12	3,774,900
16 Mar 2023	184.50	190.00	182.67	189.77	189.77	4,287,500
15 Mar 2023	182.16	184.37	181.63	183.80	183.80	2,948,100
14 Mar 2023	186.73	188.22	182.86	184.48	184.48	4,931,600
13 Mar 2023	184.14	188.49	182.68	185.90	185.90	5,634,300
10 Mar 2023	184.81	187.00	182.50	185.71	185.71	5,098,800
09 Mar 2023	188.38	189.43	184.24	184.42	184.42	2,634,600
08 Mar 2023	188.05	189.15	186.16	188.38	188.38	5,025,600
07 Mar 2023	187.78	189.47	186.70	187.20	187.20	3,055,600
06 Mar 2023	187.72	190.40	186.85	187.91	187.91	4,141,900
03 Mar 2023	190.15	192.84	188.68	191.59	191.59	4,524,300
02 Mar 2023	186.50	191.03	185.50	189.85	189.85	3,710,500
01 Mar 2023	186.88	188.20	185.71	186.94	186.94	3,202,900
28 Feb 2023	188.51	191.83	188.06	188.37	188.37	4,007,400
27 Feb 2023	187.89	192.47	187.78	188.51	188.51	4,472,100
24 Feb 2023	185.00	187.72	184.42	186.63	186.63	6,231,300
23 Feb 2023	187.60	188.99	182.59	188.74	188.74	12,320,500
22 Feb 2023	182.38	188.79	182.30	187.75	187.75	21,138,600
21 Feb 2023	168.50	169.20	165.36	166.89	166.89	9,125,800
17 Feb 2023	170.40	170.80	167.81	169.28	169.28	3,559,500
16 Feb 2023	174.72	175.93	171.94	172.02	172.02	3,890,800
15 Feb 2023	172.03	177.60	171.20	177.26	177.26	5,687,700
14 Feb 2023	167.88	171.48	166.29	170.14	170.14	3,137,200
13 Feb 2023	166.32	167.41	164.41	166.31	166.31	2,096,100
10 Feb 2023	165.69	166.80	162.81	165.25	165.25	2,190,400
09 Feb 2023	168.00	169.00	165.51	166.13	166.13	3,024,300
08 Feb 2023	166.17	168.66	164.75	166.14	166.14	5,705,700
07 Feb 2023	155.95	160.21	154.11	159.70	159.70	3,620,300
06 Feb 2023	159.00	160.54	155.95	156.23	156.23	3,015,500
03 Feb 2023	158.81	162.39	158.24	159.72	159.72	2,471,000
02 Feb 2023	165.04	165.66	161.30	162.55	162.55	6,069,800
01 Feb 2023	157.35	161.29	154.22	159.72	159.72	5,342,500
31 Jan 2023	158.41	159.55	157.46	158.64	158.64	2,048,000
30 Jan 2023	158.27	159.15	157.19	157.63	157.63	3,068,800
27 Jan 2023	158.00	161.23	157.60	159.78	159.78	4,171,700
26 Jan 2023	154.78	159.98	153.68	159.11	159.11	6,782,500
25 Jan 2023	148.00	152.19	146.95	151.78	151.78	6,491,500
24 Jan 2023	150.81	152.16	149.39	151.14	151.14	5,180,500
23 Jan 2023	146.33	150.20	146.13	149.34	149.34	4,499,400
20 Jan 2023	142.87	146.49	142.61	146.10	146.10	7,021,500
19 Jan 2023	140.81	142.92	140.16	140.71	140.71	2,632,500
18 Jan 2023	143.76	145.29	141.18	141.68	141.68	4,438,500
17 Jan 2023	137.21	142.67	137.11	142.00	142.00	5,219,100
13 Jan 2023	134.54	139.18	134.54	138.86	138.86	4,371,300
12 Jan 2023	135.73	137.16	132.22	136.60	136.60	3,822,300
11 Jan 2023	135.55	137.25	134.00	136.71	136.71	3,227,300
10 Jan 2023	134.59	136.50	132.92	134.19	134.19	4,858,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...