Skip to main content
Palo Alto Networks, Inc. (PANW)
NASDAQ: PANW · Real-Time Price · USD
383.36
-14.34 (-3.61%)
At close: Nov 22, 2024, 4:00 PM
383.80
+0.44 (0.11%)
After-hours: Nov 22, 2024, 7:56 PM EST

Palo Alto Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024392.63394.01375.20383.36383.36-3.61%6,237,271
Nov 21, 2024386.20404.00380.55397.70397.701.22%7,433,769
Nov 20, 2024389.56394.91383.93392.89392.891.24%5,528,586
Nov 19, 2024385.20389.03383.03388.06388.060.32%2,378,209
Nov 18, 2024393.00393.38385.73386.83386.83-0.04%2,233,408
Nov 15, 2024389.44392.50385.57387.00387.00-1.87%2,204,087
Nov 14, 2024402.11403.16394.03394.39394.39-1.98%2,428,896
Nov 13, 2024399.28408.53397.31402.36402.361.09%1,964,735
Nov 12, 2024395.76399.31393.97398.02398.02-0.02%1,851,424
Nov 11, 2024395.66400.69393.70398.10398.101.71%1,880,482
Nov 8, 2024389.00393.21384.27391.40391.401.14%2,058,275
Nov 7, 2024378.59387.21376.22387.00387.000.47%2,105,324
Nov 6, 2024378.00386.20376.00385.18385.185.16%2,515,730
Nov 5, 2024364.49368.49362.20366.29366.291.43%1,353,740
Nov 4, 2024360.65363.88356.00361.12361.12-0.42%1,532,412
Nov 1, 2024359.03365.77357.10362.64362.640.64%2,926,275
Oct 31, 2024364.68369.38358.20360.33360.330.23%2,031,981
Oct 30, 2024364.34367.88358.69359.51359.51-1.61%1,470,205
Oct 29, 2024361.77367.47357.79365.39365.390.84%2,205,140
Oct 28, 2024368.00368.91361.43362.35362.35-1.12%1,563,672
Oct 25, 2024367.73372.40365.74366.44366.440.51%1,347,173
Oct 24, 2024360.71366.51360.15364.58364.581.78%1,484,868
Oct 23, 2024373.56374.15357.58358.19358.19-4.76%2,701,126
Oct 22, 2024374.72379.27371.31376.10376.10-0.61%1,583,721
Oct 21, 2024374.97384.00373.03378.41378.410.96%2,181,251
Oct 18, 2024373.21376.00372.64374.83374.83-0.35%1,449,963
Oct 17, 2024372.00379.73370.33376.15376.150.78%1,547,614
Oct 16, 2024374.44374.54367.41373.23373.23-0.32%3,083,437
Oct 15, 2024373.05376.32370.01374.44374.440.14%3,728,964
Oct 14, 2024376.99377.13369.79373.91373.910.19%1,494,881
Oct 11, 2024369.01378.33368.95373.20373.201.03%2,298,019
Oct 10, 2024360.00369.79360.00369.40369.401.80%2,226,193
Oct 9, 2024355.13363.56355.00362.87362.872.18%2,459,228
Oct 8, 2024345.40357.00345.00355.13355.135.09%3,318,500
Oct 7, 2024340.62345.56336.81337.94337.94-1.29%2,399,564
Oct 4, 2024342.00342.96335.59342.36342.361.91%2,037,059
Oct 3, 2024329.96336.69328.91335.94335.941.15%2,010,347
Oct 2, 2024330.55337.62328.55332.13332.130.86%2,052,611
Oct 1, 2024341.60341.78328.25329.29329.29-3.66%2,702,979
Sep 30, 2024335.17343.43335.00341.80341.801.80%2,570,399
Sep 27, 2024338.87339.96334.50335.75335.75-0.88%1,759,581
Sep 26, 2024343.55344.27335.30338.73338.73-0.52%2,527,186
Sep 25, 2024343.43345.00338.36340.51340.51-0.88%1,788,262
Sep 24, 2024345.04345.87338.51343.52343.52-0.19%2,260,499
Sep 23, 2024339.64345.35337.17344.17344.171.19%2,205,240
Sep 20, 2024333.00341.05332.33340.12340.121.95%3,776,267
Sep 19, 2024337.90339.18332.40333.60333.601.17%2,403,829
Sep 18, 2024336.94337.75328.72329.75329.75-2.42%2,853,683
Sep 17, 2024347.21347.94336.27337.93337.93-2.36%2,499,357
Sep 16, 2024346.58349.27342.92346.11346.11-0.23%1,696,579
Sep 13, 2024345.16352.60344.47346.90346.900.50%1,526,309
Sep 12, 2024344.01346.40341.30345.16345.160.99%1,758,992
Sep 11, 2024346.48346.48332.70341.77341.77-1.67%3,456,985
Sep 10, 2024347.00348.11340.07347.58347.581.03%2,479,883
Sep 9, 2024338.84344.93337.65344.05344.052.45%2,394,278
Sep 6, 2024345.00347.03333.84335.82335.82-2.30%2,367,589
Sep 5, 2024343.35345.86339.07343.74343.74-0.70%1,689,454
Sep 4, 2024343.30348.04338.09346.15346.15-2.51%3,014,226
Sep 3, 2024359.55365.50352.95355.07355.07-2.11%2,615,803
Aug 30, 2024358.42362.97354.57362.72362.721.26%2,988,576
Aug 29, 2024352.92366.05352.22358.21358.212.22%2,728,538
Aug 28, 2024349.47352.78346.08350.44350.440.07%1,653,260
Aug 27, 2024344.25351.34343.36350.19350.190.88%1,736,484
Aug 26, 2024349.73354.64345.47347.12347.12-1.03%3,481,360
Aug 23, 2024351.20355.14346.23350.75350.750.36%3,506,656
Aug 22, 2024359.35359.36348.83349.48349.48-2.85%3,074,639
Aug 21, 2024364.31368.60358.53359.75359.75-2.24%5,009,289
Aug 20, 2024348.69375.37348.00368.01368.017.18%12,853,029
Aug 19, 2024336.00344.48335.11343.36343.362.77%8,062,348
Aug 16, 2024338.48340.13332.72334.11334.11-2.67%4,533,366
Aug 15, 2024340.51345.78340.09343.27343.270.99%3,179,349
Aug 14, 2024335.99344.33335.51339.91339.912.00%2,673,326
Aug 13, 2024331.35336.08330.52333.23333.230.64%3,498,084
Aug 12, 2024330.67332.43325.15331.10331.10-0.11%2,039,563
Aug 9, 2024318.16333.14317.49331.48331.484.45%2,820,115
Aug 8, 2024311.70317.81306.35317.37317.374.33%2,219,306
Aug 7, 2024311.15314.78304.17304.21304.210.76%3,566,246
Aug 6, 2024300.12305.34294.85301.93301.932.63%3,220,802
Aug 5, 2024287.21301.40284.02294.18294.18-3.74%4,480,175
Aug 2, 2024305.92309.00299.55305.60305.60-3.17%3,524,599
Aug 1, 2024323.41325.64312.37315.62315.62-2.81%3,358,837
Jul 31, 2024320.65326.62316.25324.73324.732.27%2,041,169
Jul 30, 2024325.24326.84315.01317.51317.51-1.41%2,706,170
Jul 29, 2024327.50328.73321.40322.06322.06-1.45%1,562,341
Jul 26, 2024323.23329.16321.27326.81326.812.09%1,709,425
Jul 25, 2024326.56328.85318.73320.13320.13-1.27%2,371,584
Jul 24, 2024334.00336.27323.00324.24324.24-3.37%2,492,134
Jul 23, 2024334.99340.89332.65335.56335.560.56%2,747,121
Jul 22, 2024334.45338.87328.88333.70333.700.85%2,985,177
Jul 19, 2024331.96336.90326.03330.89330.892.16%3,227,377
Jul 18, 2024329.27331.00320.26323.88323.88-2.49%2,510,065
Jul 17, 2024334.91335.87327.63332.14332.14-1.88%2,312,828
Jul 16, 2024340.60341.69335.51338.50338.50-0.71%1,592,030
Jul 15, 2024332.79343.69329.25340.91340.911.31%2,550,506
Jul 12, 2024332.01338.20331.28336.50336.501.65%1,790,558
Jul 11, 2024337.03341.25329.12331.04331.04-1.79%2,776,677
Jul 10, 2024337.00338.01330.16337.06337.060.26%2,045,683
Jul 9, 2024339.00339.00332.13336.18336.18-0.43%1,797,184
Jul 8, 2024340.16341.95329.33337.64337.64-1.30%2,928,139
Jul 5, 2024340.98345.55338.31342.09342.090.26%2,070,365