Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Palo Alto Networks Inc (NQ: PANW )

383.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 392.63 394.01 375.20 383.36 6,322,448 -14.34(-3.61%)
Nov 21, 2024 386.20 404.00 380.55 397.70 7,430,591 +4.81(+1.22%)
Nov 20, 2024 389.56 394.91 383.93 392.89 5,389,475 +4.83(+1.24%)
Nov 19, 2024 385.20 389.03 383.03 388.06 2,374,555 +1.23(+0.32%)
Nov 18, 2024 393.00 393.38 385.73 386.83 2,232,316 -0.17(-0.04%)
Nov 15, 2024 389.43 392.50 385.57 387.00 2,204,088 -7.39(-1.87%)
Nov 14, 2024 402.11 403.16 394.03 394.39 2,428,121 -7.97(-1.98%)
Nov 13, 2024 399.28 408.53 397.31 402.36 1,963,861 +4.34(+1.09%)
Nov 12, 2024 395.76 399.31 393.97 398.02 1,850,902 -0.08(-0.02%)
Nov 11, 2024 395.66 400.69 393.70 398.10 1,879,704 +6.70(+1.71%)
Nov 08, 2024 389.00 393.21 384.27 391.40 2,099,513 +4.40(+1.14%)
Nov 07, 2024 378.59 387.21 376.22 387.00 2,102,884 +1.82(+0.47%)
Nov 06, 2024 378.00 386.20 376.00 385.18 2,514,985 +18.89(+5.16%)
Nov 05, 2024 364.49 368.49 362.20 366.29 1,353,219 +5.17(+1.43%)
Nov 04, 2024 360.65 363.88 356.00 361.12 1,530,915 -1.52(-0.42%)
Nov 01, 2024 359.03 365.77 357.10 362.64 2,926,277 +2.31(+0.64%)
Oct 31, 2024 364.68 369.38 358.20 360.33 2,031,261 +0.82(+0.23%)
Oct 30, 2024 364.34 367.88 358.69 359.51 1,469,384 -5.88(-1.61%)
Oct 29, 2024 361.77 367.47 357.79 365.39 2,204,610 +3.04(+0.84%)
Oct 28, 2024 368.00 368.91 361.43 362.35 1,563,567 -4.09(-1.12%)
Oct 25, 2024 367.73 372.40 365.74 366.44 1,347,175 +1.86(+0.51%)
Oct 24, 2024 360.70 366.51 360.15 364.58 1,484,661 +6.39(+1.78%)
Oct 23, 2024 373.56 374.14 357.58 358.19 2,699,873 -17.91(-4.76%)
Oct 22, 2024 374.72 379.27 371.31 376.10 1,583,426 -2.31(-0.61%)
Oct 21, 2024 374.97 384.00 373.03 378.41 2,181,133 +3.58(+0.96%)
Oct 18, 2024 373.21 376.00 372.64 374.83 1,449,965 -1.32(-0.35%)
Oct 17, 2024 372.00 379.73 370.33 376.15 1,547,376 +2.92(+0.78%)
Oct 16, 2024 374.44 374.54 367.40 373.23 3,082,264 -1.21(-0.32%)
Oct 15, 2024 373.05 376.32 370.01 374.44 3,728,840 +0.53(+0.14%)
Oct 14, 2024 376.99 377.13 369.79 373.91 1,494,479 +0.71(+0.19%)
Oct 11, 2024 369.01 378.33 368.95 373.20 2,298,021 +3.80(+1.03%)
Oct 10, 2024 360.00 369.79 360.00 369.40 2,225,987 +6.53(+1.80%)
Oct 09, 2024 355.13 363.56 355.00 362.87 2,458,677 +7.74(+2.18%)
Oct 08, 2024 345.40 357.00 345.00 355.13 3,316,994 +17.19(+5.09%)
Oct 07, 2024 340.62 345.56 336.81 337.94 2,399,420 -4.42(-1.29%)
Oct 04, 2024 342.00 342.96 335.59 342.36 2,035,958 +6.42(+1.91%)
Oct 03, 2024 329.96 336.69 328.91 335.94 2,010,085 +3.81(+1.15%)
Oct 02, 2024 330.55 337.62 328.55 332.13 2,052,352 +2.84(+0.86%)
Oct 01, 2024 341.60 341.78 328.25 329.29 2,701,539 -12.51(-3.66%)
Sep 30, 2024 335.17 343.43 335.00 341.80 2,570,180 +6.05(+1.80%)
Sep 27, 2024 338.87 339.96 334.50 335.75 1,759,767 -2.98(-0.88%)
Sep 26, 2024 343.55 344.27 335.30 338.73 2,527,050 -1.78(-0.52%)
Sep 25, 2024 343.43 345.00 338.36 340.51 1,786,892 -3.01(-0.88%)
Sep 24, 2024 345.04 345.87 338.51 343.52 2,260,256 -0.65(-0.19%)
Sep 23, 2024 339.64 345.35 337.17 344.17 2,205,088 +4.05(+1.19%)
Sep 20, 2024 333.00 341.05 332.33 340.12 3,776,320 +6.52(+1.95%)
Sep 19, 2024 337.90 339.18 332.40 333.60 2,403,487 +3.85(+1.17%)
Sep 18, 2024 336.94 337.75 328.72 329.75 2,853,679 -8.18(-2.42%)
Sep 17, 2024 347.21 347.94 336.27 337.93 2,498,662 -8.18(-2.36%)
Sep 16, 2024 346.58 349.27 342.92 346.11 1,696,356 -0.79(-0.23%)
Sep 13, 2024 345.16 352.60 344.47 346.90 1,526,311 +1.74(+0.50%)
Sep 12, 2024 344.01 346.40 341.30 345.16 1,758,629 +3.39(+0.99%)
Sep 11, 2024 346.48 346.48 332.70 341.77 3,456,425 -5.81(-1.67%)
Sep 10, 2024 347.00 348.11 340.07 347.58 2,479,496 +3.53(+1.03%)
Sep 09, 2024 338.84 344.93 337.65 344.05 2,394,106 +8.23(+2.45%)
Sep 06, 2024 345.00 347.02 333.84 335.82 2,367,591 -7.92(-2.30%)
Sep 05, 2024 343.35 345.86 339.07 343.74 1,688,842 -2.41(-0.70%)
Sep 04, 2024 343.30 348.04 338.09 346.15 3,068,497 -8.92(-2.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.