Skip to main content

Palo Alto Networks, Inc. - Common Stock (NQ:PANW)

188.53 +0.39 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 187.69 188.98 184.35 188.53 3,675,987 +0.39(+0.21%)
May 07, 2025 188.80 189.31 186.35 188.14 3,713,481 -0.55(-0.29%)
May 06, 2025 186.80 190.27 186.02 188.69 3,030,886 +0.56(+0.30%)
May 05, 2025 186.00 190.98 185.47 188.13 3,803,291 +0.43(+0.23%)
May 02, 2025 190.00 191.70 187.27 187.70 3,842,214 +1.43(+0.77%)
May 01, 2025 188.64 189.16 186.03 186.27 4,624,038 -0.66(-0.35%)
Apr 30, 2025 184.98 187.63 182.37 186.93 5,911,153 +0.28(+0.15%)
Apr 29, 2025 182.96 187.31 182.09 186.65 5,111,547 +5.11(+2.81%)
Apr 28, 2025 178.62 182.20 178.09 181.54 3,551,323 +2.56(+1.43%)
Apr 25, 2025 176.49 179.50 175.33 178.98 3,555,504 +2.94(+1.67%)
Apr 24, 2025 169.35 176.45 169.07 176.04 4,020,381 +7.72(+4.59%)
Apr 23, 2025 168.74 172.52 167.33 168.32 4,924,456 +4.69(+2.87%)
Apr 22, 2025 162.46 165.36 160.27 163.63 4,004,708 +3.58(+2.24%)
Apr 21, 2025 165.09 165.95 157.60 160.05 4,568,837 -7.64(-4.56%)
Apr 17, 2025 171.14 171.37 167.13 167.69 4,784,635 -2.07(-1.22%)
Apr 16, 2025 171.54 173.85 167.92 169.76 5,404,167 -3.79(-2.18%)
Apr 15, 2025 170.50 174.94 169.98 173.55 4,146,245 +3.57(+2.10%)
Apr 14, 2025 171.66 173.53 168.68 169.98 5,101,365 +1.64(+0.97%)
Apr 11, 2025 164.74 168.84 161.45 168.34 6,302,306 +0.07(+0.04%)
Apr 10, 2025 168.93 170.66 162.24 168.27 6,464,287 -4.75(-2.75%)
Apr 09, 2025 151.63 174.11 151.63 173.02 10,511,812 +20.49(+13.43%)
Apr 08, 2025 157.71 161.50 150.12 152.53 13,713,058 +0.09(+0.06%)
Apr 07, 2025 147.57 157.00 144.15 152.44 9,836,484 -2.16(-1.39%)
Apr 04, 2025 158.96 160.84 153.64 154.59 9,003,183 -10.57(-6.40%)
Apr 03, 2025 165.43 168.69 163.19 165.17 7,410,277 -8.01(-4.63%)
Apr 02, 2025 168.27 174.74 168.27 173.18 3,363,861 +1.87(+1.09%)
Apr 01, 2025 168.52 171.89 166.83 171.31 4,037,721 +0.67(+0.39%)
Mar 31, 2025 169.57 171.01 165.88 170.64 5,887,204 -2.12(-1.23%)
Mar 28, 2025 173.91 174.88 170.77 172.76 6,250,582 -1.68(-0.96%)
Mar 27, 2025 182.70 183.09 173.56 174.44 7,154,472 -10.52(-5.69%)
Mar 26, 2025 189.67 191.00 184.73 184.96 3,411,982 -4.99(-2.63%)
Mar 25, 2025 184.79 190.10 184.51 189.95 5,342,484 +5.16(+2.79%)
Mar 24, 2025 186.00 186.49 183.86 184.79 3,757,944 +2.47(+1.35%)
Mar 21, 2025 181.72 183.60 179.72 182.32 8,646,040 -1.69(-0.92%)
Mar 20, 2025 185.59 188.85 183.82 184.01 4,394,503 -3.53(-1.88%)
Mar 19, 2025 183.10 189.67 182.60 187.54 3,516,429 +4.44(+2.42%)
Mar 18, 2025 182.95 184.35 180.94 183.10 2,790,889 -1.90(-1.03%)
Mar 17, 2025 183.50 186.16 182.00 185.00 3,230,307 +2.66(+1.46%)
Mar 14, 2025 178.87 183.05 178.49 182.34 3,563,636 +6.02(+3.41%)
Mar 13, 2025 178.38 178.77 174.31 176.32 3,823,444 -3.16(-1.76%)
Mar 12, 2025 183.64 184.16 178.00 179.48 4,471,542 +0.55(+0.31%)
Mar 11, 2025 173.79 182.39 172.75 178.93 5,523,328 +5.10(+2.93%)
Mar 10, 2025 177.60 177.74 172.62 173.83 6,304,852 -7.10(-3.92%)
Mar 07, 2025 177.92 182.00 173.89 180.93 4,808,572 +1.60(+0.89%)
Mar 06, 2025 180.30 184.13 178.54 179.33 4,310,293 -4.95(-2.69%)
Mar 05, 2025 182.45 185.27 180.12 184.28 4,533,114 -0.10(-0.05%)
Mar 04, 2025 182.29 186.59 178.90 184.38 5,195,289 +0.70(+0.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.