Palo Alto Networks, Inc. (PANW)
NASDAQ: PANW · Real-Time Price · USD
366.44
+1.86 (0.51%)
At close: Oct 25, 2024, 4:00 PM
366.30
-0.14 (-0.04%)
After-hours: Oct 25, 2024, 6:56 PM EDT
Palo Alto Networks Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 360.71 | 366.51 | 360.15 | 364.58 | 364.58 | 1.78% | 1,431,876 |
Oct 23, 2024 | 373.56 | 374.15 | 357.58 | 358.19 | 358.19 | -4.76% | 2,701,126 |
Oct 22, 2024 | 374.72 | 379.27 | 371.31 | 376.10 | 376.10 | -0.61% | 1,583,721 |
Oct 21, 2024 | 374.97 | 384.00 | 373.03 | 378.41 | 378.41 | 0.96% | 2,181,251 |
Oct 18, 2024 | 373.21 | 376.00 | 372.64 | 374.83 | 374.83 | -0.35% | 1,449,963 |
Oct 17, 2024 | 372.00 | 379.73 | 370.33 | 376.15 | 376.15 | 0.78% | 1,547,614 |
Oct 16, 2024 | 374.44 | 374.54 | 367.41 | 373.23 | 373.23 | -0.32% | 3,083,437 |
Oct 15, 2024 | 373.05 | 376.32 | 370.01 | 374.44 | 374.44 | 0.14% | 3,728,964 |
Oct 14, 2024 | 376.99 | 377.13 | 369.79 | 373.91 | 373.91 | 0.19% | 1,494,881 |
Oct 11, 2024 | 369.01 | 378.33 | 368.95 | 373.20 | 373.20 | 1.03% | 2,298,019 |
Oct 10, 2024 | 360.00 | 369.79 | 360.00 | 369.40 | 369.40 | 1.80% | 2,226,193 |
Oct 9, 2024 | 355.13 | 363.56 | 355.00 | 362.87 | 362.87 | 2.18% | 2,459,228 |
Oct 8, 2024 | 345.40 | 357.00 | 345.00 | 355.13 | 355.13 | 5.09% | 3,318,500 |
Oct 7, 2024 | 340.62 | 345.56 | 336.81 | 337.94 | 337.94 | -1.29% | 2,399,564 |
Oct 4, 2024 | 342.00 | 342.96 | 335.59 | 342.36 | 342.36 | 1.91% | 2,037,059 |
Oct 3, 2024 | 329.96 | 336.69 | 328.91 | 335.94 | 335.94 | 1.15% | 2,010,347 |
Oct 2, 2024 | 330.55 | 337.62 | 328.55 | 332.13 | 332.13 | 0.86% | 2,052,611 |
Oct 1, 2024 | 341.60 | 341.78 | 328.25 | 329.29 | 329.29 | -3.66% | 2,702,979 |
Sep 30, 2024 | 335.17 | 343.43 | 335.00 | 341.80 | 341.80 | 1.80% | 2,570,399 |
Sep 27, 2024 | 338.87 | 339.96 | 334.50 | 335.75 | 335.75 | -0.88% | 1,759,581 |
Sep 26, 2024 | 343.55 | 344.27 | 335.30 | 338.73 | 338.73 | -0.52% | 2,527,186 |
Sep 25, 2024 | 343.43 | 345.00 | 338.36 | 340.51 | 340.51 | -0.88% | 1,788,262 |
Sep 24, 2024 | 345.04 | 345.87 | 338.51 | 343.52 | 343.52 | -0.19% | 2,260,499 |
Sep 23, 2024 | 339.64 | 345.35 | 337.17 | 344.17 | 344.17 | 1.19% | 2,205,240 |
Sep 20, 2024 | 333.00 | 341.05 | 332.33 | 340.12 | 340.12 | 1.95% | 3,776,267 |
Sep 19, 2024 | 337.90 | 339.18 | 332.40 | 333.60 | 333.60 | 1.17% | 2,403,829 |
Sep 18, 2024 | 336.94 | 337.75 | 328.72 | 329.75 | 329.75 | -2.42% | 2,853,683 |
Sep 17, 2024 | 347.21 | 347.94 | 336.27 | 337.93 | 337.93 | -2.36% | 2,499,357 |
Sep 16, 2024 | 346.58 | 349.27 | 342.92 | 346.11 | 346.11 | -0.23% | 1,696,579 |
Sep 13, 2024 | 345.16 | 352.60 | 344.47 | 346.90 | 346.90 | 0.50% | 1,526,309 |
Sep 12, 2024 | 344.01 | 346.40 | 341.30 | 345.16 | 345.16 | 0.99% | 1,758,992 |
Sep 11, 2024 | 346.48 | 346.48 | 332.70 | 341.77 | 341.77 | -1.67% | 3,456,985 |
Sep 10, 2024 | 347.00 | 348.11 | 340.07 | 347.58 | 347.58 | 1.03% | 2,479,883 |
Sep 9, 2024 | 338.84 | 344.93 | 337.65 | 344.05 | 344.05 | 2.45% | 2,394,278 |
Sep 6, 2024 | 345.00 | 347.03 | 333.84 | 335.82 | 335.82 | -2.30% | 2,367,589 |
Sep 5, 2024 | 343.35 | 345.86 | 339.07 | 343.74 | 343.74 | -0.70% | 1,689,454 |
Sep 4, 2024 | 343.30 | 348.04 | 338.09 | 346.15 | 346.15 | -2.51% | 3,014,226 |
Sep 3, 2024 | 359.55 | 365.50 | 352.95 | 355.07 | 355.07 | -2.11% | 2,615,803 |
Aug 30, 2024 | 358.42 | 362.97 | 354.57 | 362.72 | 362.72 | 1.26% | 2,988,576 |
Aug 29, 2024 | 352.92 | 366.05 | 352.22 | 358.21 | 358.21 | 2.22% | 2,728,538 |
Aug 28, 2024 | 349.47 | 352.78 | 346.08 | 350.44 | 350.44 | 0.07% | 1,653,260 |
Aug 27, 2024 | 344.25 | 351.34 | 343.36 | 350.19 | 350.19 | 0.88% | 1,736,484 |
Aug 26, 2024 | 349.73 | 354.64 | 345.47 | 347.12 | 347.12 | -1.03% | 3,481,360 |
Aug 23, 2024 | 351.20 | 355.14 | 346.23 | 350.75 | 350.75 | 0.36% | 3,506,656 |
Aug 22, 2024 | 359.35 | 359.36 | 348.83 | 349.48 | 349.48 | -2.85% | 3,074,639 |
Aug 21, 2024 | 364.31 | 368.60 | 358.53 | 359.75 | 359.75 | -2.24% | 5,009,289 |
Aug 20, 2024 | 348.69 | 375.37 | 348.00 | 368.01 | 368.01 | 7.18% | 12,853,029 |
Aug 19, 2024 | 336.00 | 344.48 | 335.11 | 343.36 | 343.36 | 2.77% | 8,062,348 |
Aug 16, 2024 | 338.48 | 340.13 | 332.72 | 334.11 | 334.11 | -2.67% | 4,533,366 |
Aug 15, 2024 | 340.51 | 345.78 | 340.09 | 343.27 | 343.27 | 0.99% | 3,179,349 |
Aug 14, 2024 | 335.99 | 344.33 | 335.51 | 339.91 | 339.91 | 2.00% | 2,673,326 |
Aug 13, 2024 | 331.35 | 336.08 | 330.52 | 333.23 | 333.23 | 0.64% | 3,498,084 |
Aug 12, 2024 | 330.67 | 332.43 | 325.15 | 331.10 | 331.10 | -0.11% | 2,039,563 |
Aug 9, 2024 | 318.16 | 333.14 | 317.49 | 331.48 | 331.48 | 4.45% | 2,820,115 |
Aug 8, 2024 | 311.70 | 317.81 | 306.35 | 317.37 | 317.37 | 4.33% | 2,219,306 |
Aug 7, 2024 | 311.15 | 314.78 | 304.17 | 304.21 | 304.21 | 0.76% | 3,566,246 |
Aug 6, 2024 | 300.12 | 305.34 | 294.85 | 301.93 | 301.93 | 2.63% | 3,220,802 |
Aug 5, 2024 | 287.21 | 301.40 | 284.02 | 294.18 | 294.18 | -3.74% | 4,480,175 |
Aug 2, 2024 | 305.92 | 309.00 | 299.55 | 305.60 | 305.60 | -3.17% | 3,524,599 |
Aug 1, 2024 | 323.41 | 325.64 | 312.37 | 315.62 | 315.62 | -2.81% | 3,358,837 |
Jul 31, 2024 | 320.65 | 326.62 | 316.25 | 324.73 | 324.73 | 2.27% | 2,041,169 |
Jul 30, 2024 | 325.24 | 326.84 | 315.01 | 317.51 | 317.51 | -1.41% | 2,706,170 |
Jul 29, 2024 | 327.50 | 328.73 | 321.40 | 322.06 | 322.06 | -1.45% | 1,562,341 |
Jul 26, 2024 | 323.23 | 329.16 | 321.27 | 326.81 | 326.81 | 2.09% | 1,709,425 |
Jul 25, 2024 | 326.56 | 328.85 | 318.73 | 320.13 | 320.13 | -1.27% | 2,371,584 |
Jul 24, 2024 | 334.00 | 336.27 | 323.00 | 324.24 | 324.24 | -3.37% | 2,492,134 |
Jul 23, 2024 | 334.99 | 340.89 | 332.65 | 335.56 | 335.56 | 0.56% | 2,747,121 |
Jul 22, 2024 | 334.45 | 338.87 | 328.88 | 333.70 | 333.70 | 0.85% | 2,985,177 |
Jul 19, 2024 | 331.96 | 336.90 | 326.03 | 330.89 | 330.89 | 2.16% | 3,227,377 |
Jul 18, 2024 | 329.27 | 331.00 | 320.26 | 323.88 | 323.88 | -2.49% | 2,510,065 |
Jul 17, 2024 | 334.91 | 335.87 | 327.63 | 332.14 | 332.14 | -1.88% | 2,312,828 |
Jul 16, 2024 | 340.60 | 341.69 | 335.51 | 338.50 | 338.50 | -0.71% | 1,592,030 |
Jul 15, 2024 | 332.79 | 343.69 | 329.25 | 340.91 | 340.91 | 1.31% | 2,550,506 |
Jul 12, 2024 | 332.01 | 338.20 | 331.28 | 336.50 | 336.50 | 1.65% | 1,790,558 |
Jul 11, 2024 | 337.03 | 341.25 | 329.12 | 331.04 | 331.04 | -1.79% | 2,776,677 |
Jul 10, 2024 | 337.00 | 338.01 | 330.16 | 337.06 | 337.06 | 0.26% | 2,045,683 |
Jul 9, 2024 | 339.00 | 339.00 | 332.13 | 336.18 | 336.18 | -0.43% | 1,797,184 |
Jul 8, 2024 | 340.16 | 341.95 | 329.33 | 337.64 | 337.64 | -1.30% | 2,928,139 |
Jul 5, 2024 | 340.98 | 345.55 | 338.31 | 342.09 | 342.09 | 0.26% | 2,070,365 |
Jul 3, 2024 | 339.45 | 342.44 | 338.48 | 341.20 | 341.20 | 0.22% | 1,022,648 |
Jul 2, 2024 | 339.37 | 342.81 | 336.07 | 340.44 | 340.44 | -0.13% | 2,120,169 |
Jul 1, 2024 | 338.00 | 342.53 | 331.48 | 340.90 | 340.90 | 0.56% | 2,383,448 |
Jun 28, 2024 | 340.00 | 345.90 | 337.37 | 339.01 | 339.01 | -0.53% | 4,172,306 |
Jun 27, 2024 | 330.00 | 345.41 | 329.14 | 340.82 | 340.82 | 4.78% | 5,649,570 |
Jun 26, 2024 | 322.00 | 327.38 | 319.80 | 325.26 | 325.26 | 0.80% | 2,124,807 |
Jun 25, 2024 | 317.36 | 326.39 | 316.00 | 322.68 | 322.68 | 1.89% | 2,577,968 |
Jun 24, 2024 | 318.74 | 326.80 | 315.74 | 316.68 | 316.68 | -1.14% | 3,190,667 |
Jun 21, 2024 | 315.84 | 321.39 | 312.26 | 320.33 | 320.33 | 2.99% | 7,203,352 |
Jun 20, 2024 | 319.48 | 321.10 | 309.25 | 311.04 | 311.04 | -1.89% | 3,140,518 |
Jun 18, 2024 | 320.01 | 321.14 | 315.86 | 317.02 | 317.02 | -0.80% | 2,060,680 |
Jun 17, 2024 | 316.01 | 321.17 | 311.88 | 319.59 | 319.59 | 0.72% | 2,540,452 |
Jun 14, 2024 | 319.66 | 322.62 | 315.01 | 317.31 | 317.31 | -0.74% | 2,485,893 |
Jun 13, 2024 | 320.00 | 324.49 | 315.36 | 319.66 | 319.66 | -0.04% | 2,972,315 |
Jun 12, 2024 | 315.00 | 320.10 | 311.64 | 319.79 | 319.79 | 2.19% | 2,463,092 |
Jun 11, 2024 | 308.68 | 314.60 | 306.88 | 312.95 | 312.95 | 1.26% | 2,762,251 |
Jun 10, 2024 | 299.46 | 309.46 | 298.70 | 309.05 | 309.05 | 2.37% | 2,894,176 |
Jun 7, 2024 | 296.50 | 302.95 | 295.19 | 301.90 | 301.90 | 2.02% | 2,607,990 |
Jun 6, 2024 | 295.12 | 300.66 | 294.75 | 295.93 | 295.93 | 0.18% | 2,529,893 |
Jun 5, 2024 | 296.23 | 296.95 | 290.50 | 295.41 | 295.41 | 1.83% | 3,738,359 |
Jun 4, 2024 | 294.50 | 295.79 | 288.91 | 290.09 | 290.09 | -1.49% | 2,673,621 |