Palo Alto Networks Inc (NY: PANW )

343.43 USD +2.09 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 346.43 347.55 339.04 345.60 867,924 -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 342.49 347.77 341.20 343.25 986,119 +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 327.00 332.77 325.85 328.05 995,600 +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%)
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.