Australia markets open in 49 minutes

Palo Alto Networks, Inc. (PANW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
324.24-11.32 (-3.37%)
At close: 04:00PM EDT
325.40 +1.16 (+0.36%)
After hours: 07:10PM EDT
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 2024334.00336.27323.00324.24324.242,459,320
23 July 2024334.99340.89332.65335.56335.562,747,100
22 July 2024334.45338.87328.88333.70333.702,985,200
19 July 2024331.96336.90326.03330.89330.893,227,400
18 July 2024329.27331.00320.26323.88323.882,510,100
17 July 2024334.91335.87327.63332.14332.142,312,800
16 July 2024340.60341.69335.51338.50338.501,592,000
15 July 2024332.79343.69329.25340.91340.912,550,500
12 July 2024332.01338.20331.28336.50336.501,790,600
11 July 2024337.03341.25329.12331.04331.042,776,700
10 July 2024337.00338.01330.16337.06337.062,045,700
09 July 2024339.00339.00332.13336.18336.181,796,300
08 July 2024340.16341.95329.33337.64337.642,928,100
05 July 2024340.98345.55338.31342.09342.092,070,400
03 July 2024339.45342.44338.48341.20341.201,022,600
02 July 2024339.37342.81336.07340.44340.442,120,200
01 July 2024338.00342.53331.48340.90340.902,383,400
28 June 2024340.00345.90337.37339.01339.014,172,300
27 June 2024330.00345.41329.14340.82340.825,649,600
26 June 2024322.00327.38319.80325.26325.262,124,800
25 June 2024317.36326.39316.00322.68322.682,578,000
24 June 2024318.74326.80315.74316.68316.683,190,700
21 June 2024315.84321.39312.26320.33320.337,203,400
20 June 2024319.48321.10309.25311.04311.043,140,500
18 June 2024320.01321.14315.86317.02317.022,060,700
17 June 2024316.01321.17311.88319.59319.592,540,500
14 June 2024319.66322.62315.01317.31317.312,485,900
13 June 2024320.00324.49315.36319.66319.662,972,300
12 June 2024315.00320.10311.64319.79319.792,463,100
11 June 2024308.68314.60306.88312.95312.952,762,300
10 June 2024299.46309.46298.70309.05309.052,894,200
07 June 2024296.50302.95295.19301.90301.902,608,000
06 June 2024295.12300.66294.75295.93295.932,529,900
05 June 2024296.23296.95290.50295.41295.413,738,400
04 June 2024294.50295.79288.91290.09290.092,673,600
03 June 2024296.42297.00291.13294.48294.482,350,500
31 May 2024297.50299.26286.58294.91294.917,402,300
30 May 2024304.00304.35291.16293.18293.184,622,300
29 May 2024305.74310.32304.40306.90306.902,635,000
28 May 2024320.10321.85307.07308.01308.014,608,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...