Skip to main content

Palo Alto Networks Inc (NQ: PANW )

299.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 302.00 302.38 292.06 299.44 7,198,850 -2.96(-0.98%)
Mar 01, 2024 311.53 311.53 296.81 302.40 11,375,136 -8.15(-2.62%)
Feb 29, 2024 315.78 320.69 308.73 310.55 8,155,904 -5.60(-1.77%)
Feb 28, 2024 311.28 316.85 307.85 316.15 7,978,542 +1.40(+0.44%)
Feb 27, 2024 317.40 327.57 307.55 314.75 21,328,880 +11.97(+3.95%)
Feb 26, 2024 288.52 313.88 286.79 302.78 21,762,692 +20.69(+7.33%)
Feb 23, 2024 276.95 284.32 271.62 282.09 15,333,828 +14.27(+5.33%)
Feb 22, 2024 274.13 276.81 265.01 267.82 19,291,536 +5.85(+2.23%)
Feb 21, 2024 275.20 275.98 260.09 261.97 43,864,640 -104.12(-28.44%)
Feb 20, 2024 362.85 369.29 359.82 366.09 9,985,086 -0.32(-0.09%)
Feb 16, 2024 369.50 370.99 362.05 366.41 3,262,885 -0.47(-0.13%)
Feb 15, 2024 368.18 369.79 361.62 366.88 2,715,206 -1.45(-0.39%)
Feb 14, 2024 368.81 375.17 366.12 368.33 3,091,264 +0.07(+0.02%)
Feb 13, 2024 359.12 374.38 353.81 368.26 7,839,497 -3.71(-1.00%)
Feb 12, 2024 375.45 376.30 367.53 371.97 2,865,964 -4.93(-1.31%)
Feb 09, 2024 373.05 380.84 369.00 376.90 3,500,989 +9.88(+2.69%)
Feb 08, 2024 363.22 371.72 363.00 367.02 2,963,893 +2.52(+0.69%)
Feb 07, 2024 351.40 366.14 349.40 364.50 6,591,274 +23.01(+6.74%)
Feb 06, 2024 345.49 347.75 336.00 341.49 2,733,502 -2.99(-0.87%)
Feb 05, 2024 344.28 345.50 337.94 344.48 2,669,128 -0.58(-0.17%)
Feb 02, 2024 339.56 346.43 339.00 345.06 2,540,324 +5.09(+1.50%)
Feb 01, 2024 339.00 340.44 335.44 339.97 2,174,303 +1.46(+0.43%)
Jan 31, 2024 342.23 343.99 332.67 338.51 2,482,385 -7.38(-2.13%)
Jan 30, 2024 344.83 347.63 342.76 345.89 1,739,801 +0.64(+0.19%)
Jan 29, 2024 341.99 345.49 340.77 345.25 2,617,103 +2.81(+0.82%)
Jan 26, 2024 340.00 344.30 338.06 342.44 2,185,820 +2.25(+0.66%)
Jan 25, 2024 344.46 344.46 336.57 340.19 3,451,420 -0.05(-0.01%)
Jan 24, 2024 347.82 347.99 339.84 340.24 2,924,707 -3.94(-1.14%)
Jan 23, 2024 345.57 346.00 338.32 344.18 3,048,213 -1.47(-0.43%)
Jan 22, 2024 346.29 350.60 342.45 345.65 3,508,015 +7.91(+2.34%)
Jan 19, 2024 339.53 340.40 334.31 337.74 3,294,034 +1.97(+0.59%)
Jan 18, 2024 336.41 338.59 332.56 335.77 3,596,965 +5.71(+1.73%)
Jan 17, 2024 330.54 332.47 322.61 330.06 3,930,662 -1.99(-0.60%)
Jan 16, 2024 328.30 333.30 325.51 332.05 3,751,228 +6.81(+2.09%)
Jan 12, 2024 324.51 330.40 321.40 325.24 3,195,523 +1.75(+0.54%)
Jan 11, 2024 320.53 325.37 316.52 323.49 4,995,346 +7.40(+2.34%)
Jan 10, 2024 305.20 316.49 305.10 316.09 5,077,629 +15.67(+5.22%)
Jan 09, 2024 287.61 301.00 286.90 300.42 3,648,730 +10.92(+3.77%)
Jan 08, 2024 283.52 290.74 283.50 289.50 2,914,397 +6.57(+2.32%)
Jan 05, 2024 284.19 286.45 281.84 282.93 1,857,347 -0.37(-0.13%)
Jan 04, 2024 286.00 287.48 282.90 283.30 2,538,929 -3.17(-1.11%)
Jan 03, 2024 284.68 289.12 282.82 286.47 2,467,085 -2.45(-0.85%)
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.