UK Markets closed

Palo Alto Networks, Inc. (PANW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
526.88+10.37 (+2.01%)
At close: 04:00PM EDT
526.01 -0.87 (-0.17%)
After hours: 07:56PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022528.45529.62521.10526.88526.88836,400
11 Aug 2022530.00537.09512.41516.51516.511,189,700
10 Aug 2022514.72523.90512.00521.84521.841,129,300
09 Aug 2022498.74504.84492.00500.37500.371,412,500
08 Aug 2022503.96515.79500.01501.07501.071,083,300
05 Aug 2022498.00502.00488.60501.37501.371,685,400
04 Aug 2022511.02514.00484.07501.70501.702,806,400
03 Aug 2022518.32530.33515.05529.07529.071,096,800
02 Aug 2022502.30518.47502.01510.69510.69993,500
01 Aug 2022499.76511.78495.25507.66507.661,246,400
29 Jul 2022492.21499.32487.52499.10499.101,182,400
28 Jul 2022478.10494.38471.31492.21492.211,235,800
27 Jul 2022475.52483.43467.04478.08478.081,238,200
26 Jul 2022501.64502.58463.21465.22465.222,399,400
25 Jul 2022511.96514.00499.81505.27505.27712,500
22 Jul 2022519.10524.01507.35511.17511.17812,900
21 Jul 2022502.10514.92499.29514.34514.341,712,000
20 Jul 2022511.09512.69497.04504.20504.201,534,800
19 Jul 2022508.69515.60504.27513.60513.60669,500
18 Jul 2022515.75519.17504.89505.84505.84796,200
15 Jul 2022490.59511.78490.59508.96508.961,092,800
14 Jul 2022489.64491.78478.00490.00490.001,585,100
13 Jul 2022483.92499.68479.79493.41493.411,077,500
12 Jul 2022520.47526.72488.96492.58492.581,371,800
11 Jul 2022518.73520.98511.00515.91515.91645,700
08 Jul 2022511.95525.49506.19524.22524.22798,700
07 Jul 2022514.96523.54511.56517.25517.251,294,700
06 Jul 2022525.55525.67511.70514.96514.961,417,100
05 Jul 2022504.00522.41500.49521.14521.141,360,400
01 Jul 2022495.00510.43492.44508.25508.251,175,000
30 Jun 2022488.22499.55482.08493.94493.941,447,400
29 Jun 2022492.00495.00482.51491.80491.80715,800
28 Jun 2022505.32509.50484.66491.91491.911,069,000
27 Jun 2022514.22514.59498.56501.88501.881,484,300
24 Jun 2022509.48514.59501.61510.71510.713,605,100
23 Jun 2022498.09506.07494.18503.07503.071,084,400
22 Jun 2022493.47509.60492.47494.32494.321,244,800
21 Jun 2022482.62501.35482.06499.36499.361,976,400
17 Jun 2022468.26482.65467.71475.36475.361,445,900
16 Jun 2022473.45479.85459.75466.31466.311,367,100
15 Jun 2022486.89495.88478.69487.02487.021,038,700
14 Jun 2022481.78489.31476.00481.63481.631,064,700
13 Jun 2022474.45485.77465.22477.73477.731,600,100
10 Jun 2022506.83508.22490.30495.22495.221,520,100
09 Jun 2022520.75528.47514.06516.15516.15982,200
08 Jun 2022525.51534.82521.87524.88524.88808,600
07 Jun 2022508.15528.90507.00527.00527.00968,000
06 Jun 2022516.36519.49505.95514.02514.02590,800
03 Jun 2022510.08518.58502.26512.58512.58947,900
02 Jun 2022498.81521.61498.38517.34517.341,263,300
01 Jun 2022507.22522.75499.57501.73501.731,387,200
31 May 2022504.50507.17495.34502.78502.782,327,100
27 May 2022511.69517.00503.00506.80506.801,224,300
26 May 2022504.05508.65496.64502.09502.091,777,700
25 May 2022474.40514.62474.40505.51505.512,169,600
24 May 2022491.78495.64470.11477.14477.142,233,800
23 May 2022483.69504.95482.15500.27500.272,957,200
20 May 2022488.04492.97460.44478.68478.685,900,000
19 May 2022427.44444.43421.55436.37436.374,039,900
18 May 2022466.21475.00433.93438.60438.602,623,800
17 May 2022482.56486.44459.42473.27473.271,603,500
16 May 2022491.82504.47466.38468.18468.181,860,100
13 May 2022489.34499.58485.37491.01491.011,661,200
12 May 2022460.32488.67450.31478.51478.512,060,400
11 May 2022472.92499.80458.24466.67466.672,131,500
10 May 2022479.47492.87465.76484.04484.042,055,800
09 May 2022492.12492.12454.59459.51459.513,150,200
06 May 2022519.11528.30500.64504.87504.871,964,100
05 May 2022552.02554.57517.42529.64529.641,813,400
04 May 2022558.96561.91518.44553.27553.272,627,200
03 May 2022571.49572.23544.16557.94557.941,508,500
02 May 2022558.26572.87553.99571.95571.951,002,100
29 Apr 2022585.89592.87557.43561.28561.281,228,800
28 Apr 2022587.83595.65572.33588.74588.74791,500
27 Apr 2022578.09593.57569.19578.82578.821,126,700
26 Apr 2022593.00598.85580.23580.79580.79914,300
25 Apr 2022572.50600.75572.47599.73599.731,770,400
22 Apr 2022590.40597.18569.09571.58571.581,465,600
21 Apr 2022630.91639.36588.60592.00592.001,730,700
20 Apr 2022629.43640.90619.62626.17626.17828,600
19 Apr 2022615.98631.62611.37628.56628.56803,400
18 Apr 2022621.17629.83616.37617.79617.79649,900
14 Apr 2022630.00634.66624.31626.78626.78956,100
13 Apr 2022615.05635.68610.51629.01629.011,229,900
12 Apr 2022615.44626.63609.99611.89611.89899,300
11 Apr 2022601.91618.95597.50610.90610.901,220,000
08 Apr 2022612.56614.22603.47608.23608.23944,700
07 Apr 2022603.80620.87603.80616.47616.471,085,100
06 Apr 2022607.53613.65601.12606.80606.801,409,300
05 Apr 2022628.00631.24610.86621.14621.141,229,800
04 Apr 2022616.16629.76613.50628.10628.101,162,200
01 Apr 2022621.30630.13605.54611.11611.111,343,000
31 Mar 2022615.42635.89614.54622.51622.511,611,200
30 Mar 2022613.65627.59612.70615.75615.751,479,100
29 Mar 2022622.54623.76596.54616.51616.512,511,100
28 Mar 2022617.20629.49616.96625.25625.251,326,200
25 Mar 2022624.45624.45603.21622.40622.402,239,400
24 Mar 2022605.00622.99600.76622.16622.161,871,500
23 Mar 2022588.69619.74586.00604.04604.041,967,200
22 Mar 2022580.00609.21580.00597.42597.422,416,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...