UK Markets close in 46 mins

Palo Alto Networks, Inc. (PANW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
238.69+0.70 (+0.29%)
As of 10:43AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Sep 2020238.04240.23236.22238.69238.69198,682
24 Sep 2020238.06240.74235.18237.99237.99782,000
23 Sep 2020246.50247.89238.51239.13239.131,044,200
22 Sep 2020244.05247.76239.64246.50246.50908,300
21 Sep 2020237.92243.78236.82242.61242.611,038,100
18 Sep 2020244.14244.34237.91241.60241.601,239,200
17 Sep 2020242.31243.10238.30241.43241.431,559,800
16 Sep 2020248.80250.73246.81246.87246.87785,700
15 Sep 2020248.00249.62245.00248.08248.081,059,500
14 Sep 2020246.00247.85244.09245.73245.731,167,000
11 Sep 2020242.00244.08238.51242.94242.941,585,500
10 Sep 2020238.75243.24236.56236.96236.961,135,400
09 Sep 2020239.24240.05233.59238.40238.40929,700
08 Sep 2020230.00237.64228.51233.93233.931,971,700
04 Sep 2020240.64242.77227.15235.65235.651,954,600
03 Sep 2020253.55253.55238.53242.21242.212,407,200
02 Sep 2020259.45260.65253.60257.46257.461,114,700
01 Sep 2020258.90261.11257.25258.50258.501,473,400
31 Aug 2020253.65258.24252.96257.41257.411,477,400
28 Aug 2020256.93258.58252.67254.67254.671,303,700
27 Aug 2020263.00263.00252.11255.37255.372,315,100
26 Aug 2020261.00264.59260.61263.44263.442,343,900
25 Aug 2020259.98265.52259.98260.99260.994,477,900
24 Aug 2020274.01274.37264.76267.07267.073,252,700
21 Aug 2020273.62275.03268.46269.33269.331,446,300
20 Aug 2020268.33273.56267.18272.52272.521,247,500
19 Aug 2020266.84272.31263.50269.48269.481,394,900
18 Aug 2020267.00269.50264.13265.76265.76822,900
17 Aug 2020260.20264.19260.00262.46262.46609,100
14 Aug 2020261.99262.64258.35259.11259.11444,200
13 Aug 2020259.50263.57256.96261.56261.56454,200
12 Aug 2020256.20261.72255.96259.82259.82498,100
11 Aug 2020256.46260.97254.06255.23255.23665,400
10 Aug 2020261.25261.72253.85258.23258.23717,800
07 Aug 2020265.06265.74257.66261.25261.25826,000
06 Aug 2020264.67265.92259.14265.88265.88695,100
05 Aug 2020259.05266.20257.45264.10264.101,362,500
04 Aug 2020253.04254.92250.72254.91254.91385,700
03 Aug 2020255.92256.42252.63254.43254.43529,800
31 Jul 2020246.99255.92246.99255.92255.92565,600
30 Jul 2020246.99252.71245.48251.79251.79734,200
29 Jul 2020247.30251.48247.23248.55248.55510,900
28 Jul 2020247.50249.56244.61244.81244.81357,600
27 Jul 2020245.15248.26243.28247.66247.66519,700
24 Jul 2020244.59245.57241.50243.77243.77516,700
23 Jul 2020250.16255.00247.12248.50248.501,112,800
22 Jul 2020251.24255.30249.01250.36250.361,007,500
21 Jul 2020252.33252.99247.87249.32249.321,017,200
20 Jul 2020241.46252.37241.01251.60251.60980,800
17 Jul 2020238.34240.65235.63239.81239.81553,100
16 Jul 2020238.04239.51234.79237.38237.38878,300
15 Jul 2020246.51246.75239.47240.50240.50776,600
14 Jul 2020240.04245.53235.59245.33245.331,488,300
13 Jul 2020250.25255.84240.56241.06241.062,488,200
10 Jul 2020248.71249.00245.23248.96248.961,362,200
09 Jul 2020243.97249.60242.35248.58248.581,974,000
08 Jul 2020234.00243.00233.59242.82242.821,953,800
07 Jul 2020235.66238.91232.80233.07233.071,255,900
06 Jul 2020232.67238.53232.11235.91235.911,022,100
02 Jul 2020231.00232.85229.32230.53230.531,424,400
01 Jul 2020229.41230.95227.72229.36229.361,323,700
30 Jun 2020227.09230.03226.14229.67229.671,584,800
29 Jun 2020224.85228.00220.75227.09227.09956,100
26 Jun 2020226.44226.88223.04225.39225.392,181,700
25 Jun 2020223.00227.10221.20226.90226.90973,700
24 Jun 2020229.00231.11221.33223.40223.401,284,000
23 Jun 2020232.07232.85228.42229.31229.311,387,900
22 Jun 2020230.86234.51230.18232.88232.881,360,200
19 Jun 2020233.00234.35227.86230.73230.731,895,900
18 Jun 2020229.00231.20228.18230.33230.331,126,800
17 Jun 2020229.48231.65228.75229.24229.24804,000
16 Jun 2020230.00230.17226.00228.70228.70977,600
15 Jun 2020219.79227.07217.48226.30226.301,205,600
12 Jun 2020227.22228.39217.75221.85221.851,416,300
11 Jun 2020227.57231.20221.59221.92221.921,443,800
10 Jun 2020235.00236.50232.66232.68232.681,205,400
09 Jun 2020238.00238.43233.49233.56233.56875,400
08 Jun 2020230.09237.93228.83237.79237.791,781,700
05 Jun 2020226.75232.42224.25231.39231.391,755,300
04 Jun 2020230.00231.92224.84226.69226.693,109,000
03 Jun 2020237.93240.84233.31233.41233.411,984,400
02 Jun 2020238.31239.94235.39239.86239.86899,500
01 Jun 2020235.00239.40232.41238.31238.31978,500
29 May 2020230.06235.70229.01235.27235.271,333,600
28 May 2020230.48233.22227.39229.39229.391,068,400
27 May 2020231.08232.15223.13231.79231.791,652,100
26 May 2020239.95241.26231.00231.17231.172,108,700
22 May 2020240.00243.14232.02237.93237.934,105,700
21 May 2020234.00237.67228.51229.50229.502,643,100
20 May 2020230.50234.76230.01234.48234.481,556,800
19 May 2020226.78232.43226.78227.15227.152,199,600
18 May 2020225.77231.37224.07226.14226.141,246,000
15 May 2020218.00223.97216.95222.83222.831,359,400
14 May 2020211.90219.58211.89219.57219.571,611,100
13 May 2020220.00221.85210.79215.74215.741,749,700
12 May 2020219.00219.42213.55214.17214.17973,500
11 May 2020213.00219.53212.46218.26218.261,199,500
08 May 2020214.35215.12211.15213.96213.961,065,500
07 May 2020204.84214.16203.94213.13213.131,731,700
06 May 2020202.87204.10200.55201.23201.231,387,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more