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

Palo Alto Networks, Inc. - Common Stock (NQ: PANW )

186.78 -2.58 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 186.58 192.86 185.01 186.78 13,346,488 -2.71(-1.43%)
Dec 19, 2024 194.44 195.30 188.50 189.49 3,352,806 +0.73(+0.39%)
Dec 18, 2024 201.00 202.00 186.54 188.76 6,388,174 -12.48(-6.20%)
Dec 17, 2024 202.33 207.24 199.00 201.24 5,425,331 -1.26(-0.62%)
Dec 16, 2024 198.15 203.00 195.50 202.50 6,534,009 -190.62(-48.49%)
Dec 13, 2024 400.50 402.50 392.36 393.12 1,924,409 -7.09(-1.77%)
Dec 12, 2024 397.10 403.40 395.52 400.21 1,640,541 +1.79(+0.45%)
Dec 11, 2024 390.63 398.85 390.63 398.42 1,686,732 +8.66(+2.22%)
Dec 10, 2024 391.52 396.44 387.73 389.76 1,745,414 +0.82(+0.21%)
Dec 09, 2024 407.00 410.23 388.13 388.94 2,533,165 -16.96(-4.18%)
Dec 06, 2024 405.15 409.16 402.62 405.90 1,979,560 +2.87(+0.71%)
Dec 05, 2024 404.00 407.50 401.57 403.03 1,697,000 -1.55(-0.38%)
Dec 04, 2024 396.46 406.78 392.60 404.58 2,714,391 +11.99(+3.05%)
Dec 03, 2024 388.07 395.75 386.86 392.59 2,580,330 +2.42(+0.62%)
Dec 02, 2024 390.24 392.31 386.52 390.17 2,322,970 +2.35(+0.61%)
Nov 29, 2024 386.25 389.22 383.46 387.82 1,043,337 +3.45(+0.90%)
Nov 27, 2024 393.71 393.93 382.77 384.37 4,625,927 -12.03(-3.03%)
Nov 26, 2024 389.44 397.22 388.63 396.40 2,856,999 +10.02(+2.59%)
Nov 25, 2024 387.96 396.16 383.17 386.38 4,344,165 +3.02(+0.79%)
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 5,436,646 +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 1,484,662 +6.39(+1.78%)
Oct 23, 2024 373.56 374.14 357.58 358.19 2,700,230 -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 2,037,061 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.