Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 192.89 | 193.57 | 191.58 | 191.85 | 191.85 | 416,431 |
| 23 Mar 2023 | 193.40 | 196.12 | 192.66 | 193.89 | 193.89 | 3,690,900 |
| 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 | 3,774,400 |
| 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 | 5,098,300 |
| 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 | 4,500,400 |
| 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 |
| 09 Jan 2023 | 137.00 | 139.69 | 134.69 | 135.08 | 135.08 | 4,400,800 |
| 06 Jan 2023 | 136.01 | 136.98 | 133.52 | 134.85 | 134.85 | 3,707,100 |
| 05 Jan 2023 | 137.62 | 137.68 | 132.70 | 135.11 | 135.11 | 5,736,700 |
| 04 Jan 2023 | 139.68 | 141.24 | 137.03 | 138.54 | 138.54 | 4,274,800 |
| 03 Jan 2023 | 141.32 | 143.45 | 137.51 | 138.45 | 138.45 | 3,909,100 |
| 30 Dec 2022 | 138.50 | 139.79 | 137.29 | 139.54 | 139.54 | 3,361,500 |
| 29 Dec 2022 | 138.41 | 141.59 | 138.10 | 140.20 | 140.20 | 3,635,200 |
| 28 Dec 2022 | 139.18 | 139.63 | 136.74 | 137.33 | 137.33 | 3,276,000 |
| 27 Dec 2022 | 140.53 | 141.34 | 139.01 | 139.21 | 139.21 | 2,994,200 |
| 23 Dec 2022 | 143.12 | 143.32 | 140.54 | 141.27 | 141.27 | 2,966,600 |
| 22 Dec 2022 | 145.41 | 145.48 | 141.53 | 143.15 | 143.15 | 4,360,800 |
| 21 Dec 2022 | 148.33 | 148.55 | 142.83 | 147.42 | 147.42 | 4,195,500 |
| 20 Dec 2022 | 148.65 | 150.70 | 147.74 | 149.28 | 149.28 | 3,829,700 |
| 19 Dec 2022 | 151.89 | 152.09 | 148.28 | 150.52 | 150.52 | 3,138,000 |
| 16 Dec 2022 | 151.59 | 152.90 | 150.36 | 151.00 | 151.00 | 4,641,800 |
| 15 Dec 2022 | 158.00 | 159.13 | 151.32 | 152.59 | 152.59 | 4,769,200 |
| 14 Dec 2022 | 160.65 | 162.69 | 158.50 | 160.23 | 160.23 | 1,886,200 |
| 13 Dec 2022 | 168.22 | 168.99 | 159.77 | 160.75 | 160.75 | 3,570,100 |
| 12 Dec 2022 | 159.35 | 161.83 | 157.87 | 161.78 | 161.78 | 3,061,000 |
| 09 Dec 2022 | 160.25 | 161.45 | 158.81 | 158.90 | 158.90 | 2,492,100 |
| 08 Dec 2022 | 164.86 | 165.06 | 158.67 | 160.78 | 160.78 | 4,438,000 |
| 07 Dec 2022 | 167.60 | 168.75 | 163.96 | 164.69 | 164.69 | 2,385,100 |
| 06 Dec 2022 | 170.21 | 171.58 | 165.91 | 166.69 | 166.69 | 2,676,500 |
| 05 Dec 2022 | 172.30 | 173.23 | 168.46 | 169.99 | 169.99 | 3,521,300 |
| 02 Dec 2022 | 175.07 | 176.64 | 171.87 | 172.69 | 172.69 | 3,272,000 |
| 01 Dec 2022 | 171.15 | 178.97 | 169.34 | 178.40 | 178.40 | 5,330,400 |
| 30 Nov 2022 | 165.47 | 170.28 | 163.75 | 169.90 | 169.90 | 8,081,400 |
| 29 Nov 2022 | 172.00 | 172.45 | 169.11 | 170.51 | 170.51 | 2,432,800 |
| 28 Nov 2022 | 172.04 | 173.89 | 169.83 | 171.39 | 171.39 | 2,142,400 |
| 25 Nov 2022 | 173.10 | 174.02 | 171.91 | 172.77 | 172.77 | 1,067,900 |
| 23 Nov 2022 | 172.00 | 175.63 | 170.09 | 173.10 | 173.10 | 2,921,700 |
| 22 Nov 2022 | 171.39 | 172.07 | 169.25 | 171.67 | 171.67 | 3,549,200 |
| 21 Nov 2022 | 166.51 | 173.57 | 165.07 | 170.62 | 170.62 | 6,730,300 |
| 18 Nov 2022 | 171.28 | 173.00 | 166.07 | 167.48 | 167.48 | 13,395,000 |
| 17 Nov 2022 | 156.00 | 157.51 | 151.49 | 156.56 | 156.56 | 8,320,300 |
| 16 Nov 2022 | 160.00 | 160.60 | 155.87 | 159.09 | 159.09 | 5,944,600 |
| 15 Nov 2022 | 166.40 | 167.05 | 161.82 | 162.38 | 162.38 | 4,974,000 |
| 14 Nov 2022 | 165.68 | 165.79 | 161.51 | 161.73 | 161.73 | 3,603,500 |
| 11 Nov 2022 | 164.03 | 168.12 | 162.90 | 165.32 | 165.32 | 4,023,800 |
| 10 Nov 2022 | 164.99 | 166.81 | 158.21 | 163.46 | 163.46 | 5,994,100 |
| 09 Nov 2022 | 153.32 | 154.29 | 151.15 | 151.57 | 151.57 | 3,529,000 |
| 08 Nov 2022 | 149.24 | 155.37 | 147.12 | 154.17 | 154.17 | 5,964,900 |
| 07 Nov 2022 | 142.85 | 145.33 | 140.52 | 144.45 | 144.45 | 5,439,800 |
| 04 Nov 2022 | 150.85 | 151.78 | 140.07 | 142.21 | 142.21 | 10,131,600 |
| 03 Nov 2022 | 154.28 | 154.69 | 146.22 | 149.70 | 149.70 | 11,184,100 |
| 02 Nov 2022 | 171.56 | 171.56 | 161.41 | 161.78 | 161.78 | 4,686,600 |
| 01 Nov 2022 | 173.94 | 176.10 | 169.58 | 170.77 | 170.77 | 2,171,000 |
| 31 Oct 2022 | 170.28 | 173.00 | 169.50 | 171.59 | 171.59 | 3,017,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
