Palo Alto Networks Inc (PANW) Historical Stock Data
305.89 ↑5.32 (1.77%)
As of May 7, 2024, 2:22pm EST.
Historical Data
In the past 30 trading days, PANW is up 0.05% a day on average. There have been 15 days where Palo Alto Networks Inc closed green and 15 days where PANW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 298.99 | 300.57 | ↑$1.58 (0.53%) | 297.16 | 300.97 | 2.88M |
| 2024-05-03 | 293.70 | 296.21 | ↑$2.51 (0.86%) | 290.37 | 297.49 | 3.44M |
| 2024-05-02 | 290.76 | 295.32 | ↑$4.56 (1.57%) | 285.53 | 295.78 | 3.26M |
| 2024-05-01 | 288.88 | 287.34 | ↓$1.54 (-0.53%) | 284.00 | 293.71 | 3.04M |
| 2024-04-30 | 292.95 | 290.89 | ↓$2.06 (-0.70%) | 290.42 | 295.95 | 3.17M |
| 2024-04-29 | 298.00 | 293.41 | ↓$4.59 (-1.54%) | 291.83 | 303.89 | 2.99M |
| 2024-04-26 | 290.14 | 291.42 | ↑$1.28 (0.44%) | 287.43 | 294.13 | 2.25M |
| 2024-04-25 | 286.00 | 288.79 | ↑$2.79 (0.98%) | 281.62 | 290.15 | 2.71M |
| 2024-04-24 | 294.00 | 293.82 | ↓$0.18 (-0.06%) | 290.92 | 295.00 | 2.85M |
| 2024-04-23 | 284.25 | 293.49 | ↑$9.24 (3.25%) | 283.00 | 294.22 | 4.06M |
| 2024-04-22 | 282.09 | 281.68 | ↓$0.41 (-0.15%) | 275.20 | 282.97 | 2.93M |
| 2024-04-19 | 282.50 | 277.71 | ↓$4.79 (-1.70%) | 276.55 | 284.88 | 4.75M |
| 2024-04-18 | 277.75 | 281.14 | ↑$3.39 (1.22%) | 276.33 | 284.37 | 3.86M |
| 2024-04-17 | 278.00 | 277.33 | ↓$0.67 (-0.24%) | 275.60 | 280.88 | 3.17M |
| 2024-04-16 | 270.41 | 275.02 | ↑$4.61 (1.70%) | 270.36 | 276.50 | 3.63M |
| 2024-04-15 | 279.00 | 272.15 | ↓$6.85 (-2.46%) | 271.04 | 279.18 | 3.05M |
| 2024-04-12 | 282.44 | 279.07 | ↓$3.37 (-1.19%) | 277.26 | 283.76 | 2.90M |
| 2024-04-11 | 282.67 | 283.86 | ↑$1.19 (0.42%) | 278.43 | 285.49 | 3.49M |
| 2024-04-10 | 275.00 | 281.00 | ↑$6.00 (2.18%) | 275.00 | 282.50 | 3.50M |
| 2024-04-09 | 270.97 | 279.13 | ↑$8.16 (3.01%) | 269.66 | 279.51 | 5.60M |
| 2024-04-08 | 268.01 | 268.58 | ↑$0.57 (0.21%) | 265.66 | 269.12 | 3.69M |
| 2024-04-05 | 265.78 | 269.01 | ↑$3.23 (1.22%) | 265.25 | 269.70 | 3.68M |
| 2024-04-04 | 271.67 | 265.20 | ↓$6.47 (-2.38%) | 265.00 | 273.39 | 4.82M |
| 2024-04-03 | 271.40 | 269.54 | ↓$1.86 (-0.69%) | 269.25 | 273.88 | 4.03M |
| 2024-04-02 | 275.45 | 273.40 | ↓$2.05 (-0.74%) | 271.45 | 275.56 | 3.87M |
| 2024-04-01 | 285.02 | 279.42 | ↓$5.60 (-1.96%) | 278.43 | 285.67 | 3.14M |
| 2024-03-28 | 281.36 | 284.13 | ↑$2.77 (0.98%) | 280.05 | 285.06 | 3.40M |
| 2024-03-27 | 290.49 | 282.26 | ↓$8.23 (-2.83%) | 281.48 | 290.90 | 3.26M |
| 2024-03-26 | 285.85 | 286.69 | ↑$0.84 (0.29%) | 282.80 | 288.24 | 2.93M |
| 2024-03-25 | 285.60 | 285.07 | ↓$0.53 (-0.19%) | 281.24 | 286.30 | 2.65M |
Create an account or log in to view more rows.
$PANW 5 minute looks sexy
$PANW not worrying
$PANW Lol she wants higher
$PANW buy and hodl friends. we may be early
but we are not wrong. very soon.
$PANW When in doubt
zoom out. ??
$PANW let’s go down baby 😉
$PANW news?
$PANW great sale!!!! Buy buy buy
$PANW back to business
$PANW love this stock!!!!