Palo Alto Networks Inc (NY: PANW )

360.78 USD -3.84 (-1.05%)
Streaming Delayed Price Updated: 4:10 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 364.07 366.70 363.50 364.62 446,900 -1.00(-0.27%)
Jan 21, 2021 372.52 374.24 363.70 365.62 988,500 -4.93(-1.33%)
Jan 20, 2021 370.00 371.38 365.56 370.55 566,172 +6.50(+1.79%)
Jan 19, 2021 368.34 369.55 363.21 364.05 943,783 -0.82(-0.22%)
Jan 15, 2021 366.37 372.00 363.79 364.87 811,800 +1.71(+0.47%)
Jan 14, 2021 366.41 369.98 363.04 363.16 809,953 -2.64(-0.72%)
Jan 13, 2021 371.80 372.45 362.33 365.80 1,244,458 -4.68(-1.26%)
Jan 12, 2021 366.02 372.12 364.59 370.48 706,380 +5.68(+1.56%)
Jan 11, 2021 360.00 368.00 358.54 364.80 794,362 -1.75(-0.48%)
Jan 08, 2021 367.00 371.12 363.99 366.55 1,141,500 +3.44(+0.95%)
Jan 07, 2021 349.83 363.72 349.10 363.11 1,386,364 +17.83(+5.16%)
Jan 06, 2021 345.65 350.50 343.04 345.28 1,123,248 -4.87(-1.39%)
Jan 05, 2021 350.75 352.79 346.97 350.15 1,030,073 -1.51(-0.43%)
Jan 04, 2021 355.38 355.38 344.45 351.66 1,413,377 -3.73(-1.05%)
Dec 31, 2020 355.39 355.39 355.39 611,854 -0.40(-0.11%)
Dec 30, 2020 358.67 360.76 355.69 355.79 611,854 -0.41(-0.12%)
Dec 29, 2020 361.47 362.77 353.50 356.20 1,133,396 -5.28(-1.46%)
Dec 28, 2020 369.49 370.19 359.60 361.48 1,439,169 -5.66(-1.54%)
Dec 24, 2020 365.95 370.00 363.55 367.14 528,400 +2.32(+0.64%)
Dec 23, 2020 374.99 375.00 364.21 364.82 1,356,924 -7.24(-1.95%)
Dec 22, 2020 358.09 372.50 356.94 372.06 2,042,100 +16.04(+4.51%)
Dec 21, 2020 351.50 356.90 347.29 356.02 2,365,399 +0.49(+0.14%)
Dec 18, 2020 341.48 357.49 338.00 355.53 3,586,600 +24.13(+7.28%)
Dec 17, 2020 324.51 332.77 324.51 331.40 1,623,976 +8.07(+2.50%)
Dec 16, 2020 322.97 327.80 321.11 323.33 1,038,227 +5.88(+1.85%)
Dec 15, 2020 316.80 318.70 315.05 317.45 1,050,924 +3.17(+1.01%)
Dec 14, 2020 310.70 315.40 310.70 314.28 1,048,674 +4.35(+1.40%)
Dec 11, 2020 308.00 311.47 306.05 309.93 643,800 +2.06(+0.67%)
Dec 10, 2020 301.40 307.98 300.00 307.87 915,194 +5.72(+1.89%)
Dec 09, 2020 306.59 308.67 298.53 302.15 1,374,303 -8.07(-2.60%)
Dec 08, 2020 303.45 315.11 303.01 310.22 1,448,283 +7.33(+2.42%)
Dec 07, 2020 304.00 304.77 301.75 302.89 575,550 -1.40(-0.46%)
Dec 04, 2020 299.00 306.00 296.92 304.29 1,189,300 +7.66(+2.58%)
Dec 03, 2020 293.70 298.98 292.82 296.63 1,347,020 +3.40(+1.16%)
Dec 02, 2020 293.57 293.80 290.05 293.23 652,273 -1.60(-0.54%)
Dec 01, 2020 296.95 296.95 291.33 294.83 874,460 +0.91(+0.31%)
Nov 30, 2020 295.03 296.13 289.77 293.92 818,587 -1.39(-0.47%)
Nov 27, 2020 297.29 297.77 293.50 295.31 437,800 -1.98(-0.67%)
Nov 25, 2020 297.31 298.50 294.00 297.29 716,300 +0.12(+0.04%)
Nov 24, 2020 296.80 297.41 293.00 297.17 874,640 +1.13(+0.38%)
Nov 23, 2020 293.49 296.71 288.45 296.04 1,129,473 +4.03(+1.38%)
Nov 20, 2020 288.00 294.92 287.12 292.01 939,000 +4.49(+1.56%)
Nov 19, 2020 281.50 289.82 281.00 287.52 1,148,386 +6.38(+2.27%)
Nov 18, 2020 290.00 291.98 281.14 281.14 1,628,024 -12.57(-4.28%)
Nov 17, 2020 278.49 295.17 275.60 293.71 3,459,867 +15.21(+5.46%)
Nov 16, 2020 269.69 279.06 266.29 278.50 3,309,326 +19.80(+7.65%)
Nov 13, 2020 253.24 260.94 253.00 258.70 1,623,000 +6.74(+2.68%)
Nov 12, 2020 252.05 254.36 249.24 251.96 910,492 -0.84(-0.33%)
Nov 11, 2020 248.33 254.41 246.02 252.80 1,184,337 +10.08(+4.15%)
Nov 10, 2020 248.42 251.36 239.25 242.72 1,021,188 -9.41(-3.73%)
Nov 09, 2020 252.74 258.08 250.30 252.13 1,069,389 +2.10(+0.84%)
Nov 06, 2020 244.00 251.14 243.10 250.03 1,038,900 +5.81(+2.38%)
Nov 05, 2020 242.09 245.38 239.73 244.22 1,059,097 +9.04(+3.84%)
Nov 04, 2020 230.00 239.10 228.85 235.18 1,016,575 +7.26(+3.19%)
Nov 03, 2020 224.27 229.65 222.99 227.92 756,101 +6.07(+2.74%)
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.