PANW - Palo Alto Networks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 14, 2020240.04245.53235.59245.33245.331,477,539
Jul 13, 2020250.25255.84240.56241.06241.062,488,200
Jul 10, 2020248.71249.00245.23248.96248.961,362,200
Jul 09, 2020243.97249.60242.35248.58248.581,974,000
Jul 08, 2020234.00243.00233.59242.82242.821,953,800
Jul 07, 2020235.66238.91232.80233.07233.071,255,900
Jul 06, 2020232.67238.53232.11235.91235.911,022,100
Jul 02, 2020231.00232.85229.32230.53230.531,424,400
Jul 01, 2020229.41230.95227.72229.36229.361,323,700
Jun 30, 2020227.09230.03226.14229.67229.671,584,800
Jun 29, 2020224.85228.00220.75227.09227.09956,100
Jun 26, 2020226.44226.88223.04225.39225.392,181,700
Jun 25, 2020223.00227.10221.20226.90226.90973,700
Jun 24, 2020229.00231.11221.33223.40223.401,284,000
Jun 23, 2020232.07232.85228.42229.31229.311,387,900
Jun 22, 2020230.86234.51230.18232.88232.881,360,200
Jun 19, 2020233.00234.35227.86230.73230.731,895,900
Jun 18, 2020229.00231.20228.18230.33230.331,126,800
Jun 17, 2020229.48231.65228.75229.24229.24804,000
Jun 16, 2020230.00230.17226.00228.70228.70977,600
Jun 15, 2020219.79227.07217.48226.30226.301,205,600
Jun 12, 2020227.22228.39217.75221.85221.851,416,300
Jun 11, 2020227.57231.20221.59221.92221.921,443,800
Jun 10, 2020235.00236.50232.66232.68232.681,205,400
Jun 09, 2020238.00238.43233.49233.56233.56875,400
Jun 08, 2020230.09237.93228.83237.79237.791,781,700
Jun 05, 2020226.75232.42224.25231.39231.391,755,300
Jun 04, 2020230.00231.92224.84226.69226.693,109,000
Jun 03, 2020237.93240.84233.31233.41233.411,984,400
Jun 02, 2020238.31239.94235.39239.86239.86899,500
Jun 01, 2020235.00239.40232.41238.31238.31978,500
May 29, 2020230.06235.70229.01235.27235.271,333,600
May 28, 2020230.48233.22227.39229.39229.391,068,400
May 27, 2020231.08232.15223.13231.79231.791,652,100
May 26, 2020239.95241.26231.00231.17231.172,108,700
May 22, 2020240.00243.14232.02237.93237.934,105,700
May 21, 2020234.00237.67228.51229.50229.502,643,100
May 20, 2020230.50234.76230.01234.48234.481,556,800
May 19, 2020226.78232.43226.78227.15227.152,199,600
May 18, 2020225.77231.37224.07226.14226.141,246,000
May 15, 2020218.00223.97216.95222.83222.831,359,400
May 14, 2020211.90219.58211.89219.57219.571,611,100
May 13, 2020220.00221.85210.79215.74215.741,749,700
May 12, 2020219.00219.42213.55214.17214.17973,500
May 11, 2020213.00219.53212.46218.26218.261,199,500
May 08, 2020214.35215.12211.15213.96213.961,065,500
May 07, 2020204.84214.16203.94213.13213.131,731,700
May 06, 2020202.87204.10200.55201.23201.231,387,900
May 05, 2020193.79199.95193.76198.21198.211,096,900
May 04, 2020193.70193.70190.55191.84191.84989,300
May 01, 2020193.00195.94192.14194.68194.681,072,200
Apr 30, 2020196.16199.36195.32196.51196.51607,400
Apr 29, 2020197.21200.02195.90197.70197.701,053,000
Apr 28, 2020200.00200.65193.16193.55193.551,029,700
Apr 27, 2020196.29199.82195.21196.88196.881,497,800
Apr 24, 2020192.85194.92192.41193.45193.45843,400
Apr 23, 2020191.59194.90190.19192.09192.09675,500
Apr 22, 2020190.00193.53189.64191.86191.86784,400
Apr 21, 2020191.96194.24184.33186.51186.511,215,200
Apr 20, 2020192.47197.43191.83194.29194.291,180,400
Apr 17, 2020195.00196.34191.36193.43193.431,793,800
Apr 16, 2020187.86191.55186.61190.29190.291,273,400
Apr 15, 2020184.69188.00184.00186.35186.351,032,900
Apr 14, 2020187.48188.55184.42187.93187.931,284,200
Apr 13, 2020180.61183.88179.11182.96182.961,462,900
Apr 09, 2020178.87184.45177.34177.88177.881,976,300
Apr 08, 2020175.00177.77172.36176.16176.161,318,100
Apr 07, 2020176.97178.88172.56172.81172.811,504,000
Apr 06, 2020169.36172.44166.14171.34171.341,686,200
Apr 03, 2020163.29167.62160.49162.66162.66999,800
Apr 02, 2020162.77168.72160.55165.54165.541,463,000
Apr 01, 2020158.00169.76158.00163.86163.862,149,800
Mar 31, 2020164.00168.70162.20163.96163.961,455,900
Mar 30, 2020163.00170.20161.75166.47166.472,063,300
Mar 27, 2020162.23165.28160.26162.54162.541,542,900
Mar 26, 2020168.56172.26165.76168.00168.001,566,500
Mar 25, 2020163.76168.75156.56166.01166.012,059,600
Mar 24, 2020154.37162.82154.01160.72160.722,602,800
Mar 23, 2020141.84150.57141.22146.16146.161,562,100
Mar 20, 2020142.27152.97141.00143.53143.531,747,300
Mar 19, 2020131.63144.21131.07139.11139.111,901,400
Mar 18, 2020133.54140.95125.47132.58132.582,583,700
Mar 17, 2020138.41144.70134.66141.56141.562,204,900
Mar 16, 2020135.10141.48133.84137.17137.172,211,100
Mar 13, 2020147.26151.61138.55151.57151.571,997,300
Mar 12, 2020146.05149.34140.01140.55140.553,001,500
Mar 11, 2020164.08165.67155.28157.53157.531,987,400
Mar 10, 2020164.41168.09159.32167.47167.472,091,400
Mar 09, 2020164.66169.90153.78158.78158.783,342,500
Mar 06, 2020176.88179.19172.91176.17176.171,929,900
Mar 05, 2020182.01185.60179.22181.05181.051,442,700
Mar 04, 2020185.96186.46183.05185.89185.891,348,000
Mar 03, 2020189.35191.16179.38182.04182.041,865,500
Mar 02, 2020184.91189.49179.11189.29189.292,159,800
Feb 28, 2020181.76191.35181.06184.62184.623,596,100
Feb 27, 2020184.50195.49182.62187.56187.563,412,600
Feb 26, 2020197.08199.30187.52189.58189.583,281,800
Feb 25, 2020202.00203.90192.18196.96196.969,953,100
Feb 24, 2020236.83237.94231.28237.33237.332,939,000
Feb 21, 2020248.44248.44240.41243.00243.001,503,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...