Palo Alto Networks, Inc. (PANW) NASDAQ

325.12

+8.435(+2.66%)

As of June 25 02:26PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 25, 2024317.36324.7324.7326.363161.42M
June 24, 2024318.74316.68316.68326.8315.743.09M
June 21, 2024315.84320.33320.33321.39312.267.03M
June 20, 2024319.48311.04311.04321.1309.253.14M
June 18, 2024320.01317.02317.02321.14315.862.02M
June 17, 2024316.01319.59319.59321.17311.882.54M
June 14, 2024319.66317.31317.31322.62315.012.49M
June 13, 2024320319.66319.66324.49315.362.97M
June 12, 2024315319.79319.79320.1311.642.46M
June 11, 2024308.68312.95312.95314.6306.882.76M
June 10, 2024299.46309.05309.05309.46298.72.89M
June 07, 2024296.5301.9301.9302.95295.192.61M
June 06, 2024295.12295.93295.93300.66294.752.53M
June 05, 2024296.23295.41295.41296.95290.53.74M
June 04, 2024294.5290.09290.09295.79288.912.67M
June 03, 2024296.42294.48294.48297291.132.35M
May 31, 2024297.5294.91294.91299.26286.587.4M
May 30, 2024304293.18293.18304.35291.164.47M
May 29, 2024305.74306.9306.9310.32304.42.64M
May 28, 2024320.1308.01308.01321.85307.074.61M
May 24, 2024311.5323.07323.07323.093112.86M
May 23, 2024309.78311.44311.44314.44304.53.83M
May 22, 2024312.09308.58308.58313.45303.24.53M
May 21, 2024301.16311.66311.66318.530013.76M
May 20, 2024318.5323.77323.77324.68314.588M
May 17, 2024317317.85317.85319314.963.42M
May 16, 2024314.52316.78316.78317.38311.083.67M
May 15, 2024304.19312.32312.32313.14303.063.7M
May 14, 2024298.93301.54301.54303.3298.442.69M
May 13, 2024302302.25302.25304.66298.952.09M
May 10, 2024298.31297.47297.47300.97296.922.14M
May 09, 2024298.91295.67295.67300.99295.043.01M
May 08, 2024302.9303.01303.01304.27299.513.13M
May 07, 2024300.57305.52305.52308.65299.464.61M
May 06, 2024298.99300.57300.57300.97297.162.89M
May 03, 2024293.7296.21296.21297.49290.373.44M
May 02, 2024290.76295.32295.32295.78285.533.27M
May 01, 2024288.88287.34287.34293.712843.04M
April 30, 2024292.95290.89290.89295.95290.423.17M
April 29, 2024298293.41293.41303.89291.832.99M
April 26, 2024290.14291.42291.42294.13287.432.25M
April 25, 2024286288.62288.62290.15281.621.8M
April 24, 2024294293.82293.82295290.922.61M
April 23, 2024284.25293.49293.49294.222834.07M
April 22, 2024282.09281.68281.68282.97275.22.93M
April 19, 2024282.5277.71277.71284.88276.554.75M
April 18, 2024277.75281.14281.14284.37276.333.86M
April 17, 2024278277.33277.33280.88275.63.17M
April 16, 2024270.41275.02275.02276.5270.363.63M
April 15, 2024279272.15272.15279.18271.043.05M
April 12, 2024282.44279.07279.07283.76277.262.91M
April 11, 2024282.67283.86283.86285.49278.433.49M
April 10, 2024275281281282.52753.47M
April 09, 2024270.97279.13279.13279.51269.655.6M
April 08, 2024268.01268.58268.58269.12265.663.69M
April 05, 2024265.78269.01269.01269.7265.253.68M
April 04, 2024271.67265.2265.2273.392654.82M
April 03, 2024271.4272.39272.39273.88271.21.68M
April 02, 2024275.45273.4273.4275.56271.453.84M
April 01, 2024285.02279.62279.62285.67279.351.26M