Palo Alto Networks Inc (NY: PANW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	367.72	370.90	361.65	363.25	1,376,327	-4.01(-1.09%)
May 27, 2021	367.77	370.80	360.29	367.26	1,084,167	-0.51(-0.14%)
May 26, 2021	367.89	374.29	366.45	367.77	1,030,546	+2.69(+0.74%)
May 25, 2021	368.36	369.68	362.32	365.08	1,087,331	+0.56(+0.15%)
May 24, 2021	360.95	370.00	359.07	364.52	1,330,027	+2.07(+0.57%)
May 21, 2021	361.89	366.43	356.11	362.45	3,781,359	+19.86(+5.80%)
May 20, 2021	337.44	344.70	337.13	342.59	2,076,818	+7.01(+2.09%)
May 19, 2021	335.40	338.34	331.82	335.58	1,096,502	-4.51(-1.33%)
May 18, 2021	341.05	346.35	339.42	340.09	1,145,616	+4.29(+1.28%)
May 17, 2021	337.88	340.54	331.57	335.80	812,184	-1.02(-0.30%)
May 14, 2021	328.14	338.76	328.14	336.82	1,071,120	+12.94(+4.00%)
May 13, 2021	335.79	337.11	322.23	323.88	1,388,112	-11.21(-3.35%)
May 12, 2021	337.79	340.18	332.99	335.09	882,080	-8.34(-2.43%)
May 11, 2021	333.00	345.32	332.76	343.43	725,575	+2.09(+0.61%)
May 10, 2021	343.28	346.00	338.96	341.34	609,082	-1.00(-0.29%)
May 07, 2021	343.31	344.45	340.03	342.34	627,209	+4.90(+1.45%)
May 06, 2021	340.13	340.13	332.71	337.44	751,415	-3.74(-1.10%)
May 05, 2021	343.66	349.05	339.21	341.18	509,197	-4.42(-1.28%)
May 04, 2021	346.43	347.56	339.04	345.60	867,924	-3.48(-1.00%)
May 03, 2021	355.57	355.82	349.05	349.08	666,282	-4.31(-1.22%)
Apr 30, 2021	352.39	359.53	352.39	353.39	609,600	-1.76(-0.50%)
Apr 29, 2021	361.19	361.19	352.00	355.15	540,566	-5.01(-1.39%)
Apr 28, 2021	359.60	363.00	355.03	360.16	630,984	+1.68(+0.47%)
Apr 27, 2021	361.08	361.70	355.28	358.48	822,065	-2.99(-0.83%)
Apr 26, 2021	360.89	363.28	357.45	361.47	612,334	+3.05(+0.85%)
Apr 23, 2021	355.51	359.62	353.15	358.42	781,900	+5.61(+1.59%)
Apr 22, 2021	355.00	358.00	351.17	352.81	1,054,342	-3.80(-1.07%)
Apr 21, 2021	360.00	360.74	353.83	356.61	1,226,770	-3.39(-0.94%)
Apr 20, 2021	366.96	368.88	357.79	360.00	656,684	-6.96(-1.90%)
Apr 19, 2021	365.00	368.61	361.75	366.96	840,641	+0.31(+0.08%)
Apr 16, 2021	370.08	371.38	365.20	366.65	807,100	-3.73(-1.01%)
Apr 15, 2021	365.80	373.01	365.18	370.38	1,066,125	+9.40(+2.60%)
Apr 14, 2021	362.46	366.75	359.36	360.98	874,148	+1.08(+0.30%)
Apr 13, 2021	356.62	365.19	356.62	359.90	750,810	+4.54(+1.28%)
Apr 12, 2021	347.89	361.13	347.89	355.36	1,285,611	+5.85(+1.67%)
Apr 09, 2021	343.71	349.72	340.74	349.51	914,500	+6.26(+1.82%)
Apr 08, 2021	342.49	347.77	341.19	343.25	986,119	+4.68(+1.38%)
Apr 07, 2021	336.18	340.29	334.19	338.57	928,583	+1.19(+0.35%)
Apr 06, 2021	329.86	341.30	328.59	337.38	1,317,221	+6.35(+1.92%)
Apr 05, 2021	333.00	336.05	329.93	331.03	834,121	+2.98(+0.91%)
Apr 01, 2021	327.00	332.76	325.85	328.05	995,600	+5.99(+1.86%)
Mar 31, 2021	321.25	325.43	319.36	322.06	1,221,241	+4.05(+1.27%)
Mar 30, 2021	317.86	320.73	313.27	318.01	758,357	-2.22(-0.69%)
Mar 29, 2021	319.00	323.93	315.70	320.23	776,642	+0.52(+0.16%)
Mar 26, 2021	323.00	324.40	311.72	319.71	1,305,600	-3.77(-1.17%)
Mar 25, 2021	317.77	325.44	317.14	323.48	1,228,696	+2.48(+0.77%)
Mar 24, 2021	325.00	326.95	320.57	321.00	1,015,952	-2.60(-0.80%)
Mar 23, 2021	323.90	327.28	322.80	323.60	1,166,431	+0.16(+0.05%)
Mar 22, 2021	317.00	326.62	316.79	323.44	1,545,081	+6.59(+2.08%)
Mar 19, 2021	317.55	318.71	311.56	316.85	1,972,500	-0.70(-0.22%)
Mar 18, 2021	327.00	330.00	316.23	317.55	2,167,141	-19.37(-5.75%)
Mar 17, 2021	337.29	342.00	331.10	336.92	1,209,021	-3.08(-0.91%)
Mar 16, 2021	348.39	350.72	337.35	340.00	580,534	-4.29(-1.25%)
Mar 15, 2021	342.02	344.32	336.69	344.29	592,151	+1.76(+0.51%)
Mar 12, 2021	339.65	343.00	338.11	342.53	698,900	-1.84(-0.53%)
Mar 11, 2021	342.80	346.35	339.53	344.37	835,716	+9.68(+2.89%)
Mar 10, 2021	348.66	353.24	334.08	334.69	1,561,475	-7.73(-2.26%)
Mar 09, 2021	342.59	345.36	339.03	342.42	1,376,037	+10.94(+3.30%)
Mar 08, 2021	338.00	344.64	330.76	331.48	1,264,229	-3.25(-0.97%)
Mar 05, 2021	338.00	338.62	320.93	334.73	1,387,300	-0.91(-0.27%)
Mar 04, 2021	340.05	345.00	330.85	335.64	1,212,585	-8.12(-2.36%)
Mar 03, 2021	353.47	354.81	342.47	343.76	1,312,273	-10.90(-3.07%)
Mar 02, 2021	367.51	368.73	354.50	354.66	1,344,991	-12.73(-3.46%)