UK Markets close in 5 hrs 38 mins

Palo Alto Networks, Inc. (PANW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
492.86+6.31 (+1.30%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 2021------
27 Oct 2021490.07500.10488.55492.86492.86821,900
26 Oct 2021499.74501.61479.16486.55486.552,334,700
25 Oct 2021507.48512.30495.13497.77497.771,167,100
22 Oct 2021507.00513.87499.19504.13504.131,098,700
21 Oct 2021510.76510.76498.32508.00508.001,795,100
20 Oct 2021515.38519.45506.51511.92511.92819,000
19 Oct 2021516.05516.96507.31512.49512.49827,300
18 Oct 2021510.00515.86507.85515.17515.17894,800
15 Oct 2021503.40512.94503.40507.85507.851,163,800
14 Oct 2021507.21514.11502.08502.98502.98927,000
13 Oct 2021505.21509.39501.51504.49504.49805,600
12 Oct 2021503.00510.00501.28505.24505.241,210,100
11 Oct 2021492.11501.61488.10499.81499.81728,800
08 Oct 2021494.00500.56490.64492.79492.79778,800
07 Oct 2021487.62502.22487.42493.68493.681,281,900
06 Oct 2021473.27487.99472.93486.13486.13920,800
05 Oct 2021472.48479.02471.12475.59475.59901,800
04 Oct 2021484.86484.86463.13469.54469.541,331,900
01 Oct 2021480.53487.18474.73486.51486.51947,300
30 Sept 2021472.91480.33472.50479.00479.00778,000
29 Sept 2021478.01480.50468.54473.07473.07768,000
28 Sept 2021480.09481.20471.14476.35476.351,295,000
27 Sept 2021485.58488.57482.10486.04486.041,374,700
24 Sept 2021480.16490.99480.13490.47490.472,013,400
23 Sept 2021478.08485.77476.41483.15483.151,098,900
22 Sept 2021475.46478.61470.03475.97475.971,145,700
21 Sept 2021476.00477.79472.51473.03473.03937,300
20 Sept 2021469.61477.33468.29474.39474.391,145,000
17 Sept 2021485.00485.95475.15476.37476.371,679,800
16 Sept 2021480.39485.00476.88484.88484.88967,500
15 Sept 2021484.55485.99474.16479.94479.941,281,400
14 Sept 2021487.91495.92481.55484.83484.832,464,800
13 Sept 2021472.01485.75458.59476.12476.122,505,000
10 Sept 2021475.16479.00465.21469.90469.901,427,300
09 Sept 2021465.71469.33463.74466.50466.50924,000
08 Sept 2021461.53467.79458.50465.73465.731,052,400
07 Sept 2021470.00470.05461.32462.64462.64940,500
03 Sept 2021459.00468.44458.56468.22468.22945,900
02 Sept 2021461.30467.48459.87462.55462.551,122,500
01 Sept 2021456.96462.31455.80460.30460.301,335,800
31 Aug 2021463.17463.54454.80461.04461.041,265,400
30 Aug 2021463.00464.90456.57458.81458.811,254,900
27 Aug 2021459.69463.43456.13461.28461.281,364,100
26 Aug 2021448.00459.73447.05457.44457.442,844,800
25 Aug 2021440.00449.78435.50447.05447.053,617,700
24 Aug 2021423.65446.91419.40441.87441.8711,132,700
23 Aug 2021368.71374.13367.21372.57372.572,887,200
20 Aug 2021363.76369.02362.98367.46367.461,203,400
19 Aug 2021359.68365.47358.37362.90362.901,228,500
18 Aug 2021366.00367.98360.74362.36362.36920,500
17 Aug 2021369.31370.22362.68365.77365.77736,800
16 Aug 2021372.50376.60369.10370.32370.32765,300
13 Aug 2021370.90376.20370.00374.04374.041,089,100
12 Aug 2021365.58373.71365.58369.00369.001,087,400
11 Aug 2021375.59376.70364.95365.48365.482,076,200
10 Aug 2021389.95390.82376.97377.00377.001,206,200
09 Aug 2021388.31392.26386.84388.48388.48597,500
06 Aug 2021396.70397.66384.00386.36386.361,436,500
05 Aug 2021404.85406.92401.12403.64403.64563,600
04 Aug 2021399.39404.99398.44403.33403.33508,300
03 Aug 2021400.53404.55396.25398.33398.33565,300
02 Aug 2021400.00404.00394.29400.32400.32461,900
30 Jul 2021399.00402.43397.51399.05399.05729,900
29 Jul 2021398.90405.16398.15399.00399.00549,400
28 Jul 2021398.05402.00394.94399.46399.46485,200
27 Jul 2021400.00400.98390.27397.51397.51553,000
26 Jul 2021397.97401.12393.65398.99398.99513,500
23 Jul 2021397.95404.05396.08401.62401.62666,900
22 Jul 2021393.84399.88391.01398.36398.36884,000
21 Jul 2021400.18400.99389.17391.82391.821,088,300
20 Jul 2021392.03402.12390.61400.99400.991,219,500
19 Jul 2021383.89390.47382.00389.44389.44924,700
16 Jul 2021388.62392.88387.57388.30388.30937,200
15 Jul 2021386.64390.21383.02387.84387.841,125,900
14 Jul 2021391.71391.95385.82386.30386.30681,600
13 Jul 2021389.00393.36387.06388.00388.00899,400
12 Jul 2021391.50394.67388.00388.53388.53882,100
09 Jul 2021385.58394.15383.93390.24390.24812,800
08 Jul 2021380.13388.34377.73386.51386.51938,800
07 Jul 2021391.90393.53383.21386.99386.991,197,700
06 Jul 2021377.81393.43377.68391.90391.901,989,400
02 Jul 2021373.40375.71371.33372.82372.82615,200
01 Jul 2021370.00372.69366.29370.69370.69740,300
30 Jun 2021373.51374.48370.20371.05371.051,058,300
29 Jun 2021379.00380.77373.27375.67375.67481,300
28 Jun 2021379.55386.72377.57378.47378.471,028,200
25 Jun 2021374.65378.38371.90375.57375.571,979,900
24 Jun 2021371.08375.69370.05372.60372.60601,400
23 Jun 2021365.74370.50365.57368.39368.39590,400
22 Jun 2021370.00372.77362.80365.40365.40938,400
21 Jun 2021370.33371.86364.31370.94370.94624,200
18 Jun 2021373.80379.29369.50371.71371.711,438,100
17 Jun 2021362.88373.89360.27372.07372.071,337,500
16 Jun 2021364.15366.26359.95363.50363.50795,700
15 Jun 2021367.00367.00359.53360.84360.84570,300
14 Jun 2021365.32369.83364.64367.55367.55786,100
11 Jun 2021362.45367.45362.45365.84365.84800,700
10 Jun 2021352.02362.63351.00362.45362.45807,100
09 Jun 2021355.65355.70352.32352.39352.39407,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...