Palo Alto Networks, Inc. PANW
NASDAQ · United States · Technology Services
$397.31+8.90 (+2.29%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $397.31 | +2.29% | $391.36 | $404.69 | $388.89 | 6.08M |
| 2026-09-29 | $388.41 | -0.94% | $390.10 | $391.75 | $377.80 | 5.10M |
| 2026-09-28 | $392.09 | +4.63% | $370.61 | $394.50 | $367.27 | 6.03M |
| 2026-09-25 | $374.74 | -3.89% | $387.94 | $388.25 | $373.78 | 4.88M |
| 2026-09-24 | $389.92 | -0.86% | $392.44 | $396.30 | $387.79 | 3.97M |
| 2026-09-23 | $393.30 | +5.00% | $379.80 | $393.52 | $374.20 | 6.27M |
| 2026-09-22 | $374.57 | +0.76% | $374.80 | $377.91 | $363.58 | 8.11M |
| 2026-09-21 | $371.76 | +2.25% | $364.09 | $374.56 | $357.59 | 5.38M |
| 2026-09-18 | $363.58 | -3.06% | $375.08 | $376.01 | $356.00 | 13.80M |
| 2026-09-17 | $375.06 | -0.16% | $365.47 | $383.12 | $360.66 | 6.29M |
| 2026-09-16 | $375.65 | +0.15% | $367.51 | $381.96 | $367.30 | 5.24M |
| 2026-09-15 | $375.09 | +0.31% | $368.43 | $380.44 | $366.80 | 6.48M |
| 2026-09-14 | $373.94 | +13.09% | $346.49 | $378.60 | $340.25 | 12.03M |
| 2026-09-11 | $330.65 | -2.32% | $338.49 | $341.14 | $327.05 | 4.68M |
| 2026-09-10 | $338.49 | +1.01% | $331.15 | $344.79 | $330.30 | 4.67M |
| 2026-09-09 | $335.10 | -0.56% | $337.91 | $339.83 | $332.53 | 4.41M |
| 2026-09-08 | $336.98 | +1.12% | $327.57 | $339.40 | $325.32 | 6.12M |
| 2026-09-04 | $333.26 | +0.40% | $329.66 | $339.10 | $328.00 | 5.64M |
| 2026-09-03 | $331.94 | +1.05% | $333.31 | $333.31 | $321.42 | 6.90M |
| 2026-09-02 | $328.48 | -9.28% | $346.00 | $350.67 | $321.39 | 13.21M |
| 2026-09-01 | $362.09 | -5.24% | $374.62 | $375.92 | $357.26 | 9.28M |
| 2026-08-31 | $382.13 | +2.84% | $370.00 | $383.73 | $370.00 | 8.80M |
| 2026-08-28 | $371.59 | -2.94% | $377.26 | $378.52 | $355.50 | 5.84M |
| 2026-08-27 | $382.85 | +12.83% | $358.56 | $387.33 | $356.66 | 7.31M |
| 2026-08-26 | $339.31 | -0.17% | $330.46 | $342.25 | $328.00 | 4.59M |
| 2026-08-25 | $339.90 | -3.13% | $353.77 | $353.77 | $335.51 | 4.73M |
| 2026-08-24 | $350.90 | -1.95% | $356.06 | $357.87 | $347.05 | 5.46M |
| 2026-08-21 | $357.87 | +2.38% | $352.40 | $360.49 | $343.01 | 5.14M |
| 2026-08-20 | $349.56 | -2.84% | $354.12 | $360.70 | $347.68 | 4.74M |
| 2026-08-19 | $359.76 | -3.84% | $375.26 | $376.43 | $351.46 | 5.29M |
| 2026-08-18 | $374.14 | -0.43% | $370.34 | $378.04 | $368.00 | 4.95M |
| 2026-08-17 | $375.76 | -2.21% | $383.25 | $386.00 | $372.30 | 5.09M |
| 2026-08-14 | $384.27 | -2.96% | $396.76 | $397.31 | $380.85 | 4.35M |
| 2026-08-13 | $396.00 | +2.32% | $394.12 | $398.88 | $387.35 | 4.59M |
| 2026-08-12 | $387.01 | +0.84% | $380.90 | $389.25 | $376.22 | 5.49M |
| 2026-08-11 | $383.80 | -0.32% | $384.20 | $387.20 | $375.93 | 6.04M |
| 2026-08-10 | $385.04 | +5.82% | $365.38 | $385.17 | $362.95 | 5.83M |
| 2026-08-07 | $363.86 | +1.22% | $365.50 | $370.50 | $359.15 | 4.81M |
| 2026-08-06 | $359.49 | -0.87% | $350.13 | $361.47 | $349.00 | 5.68M |
| 2026-08-05 | $362.66 | -1.00% | $373.87 | $376.98 | $362.22 | 5.61M |
| 2026-08-04 | $366.34 | +5.53% | $351.60 | $367.50 | $349.07 | 8.19M |
| 2026-08-03 | $347.13 | +4.61% | $336.49 | $347.70 | $330.00 | 7.31M |
| 2026-07-31 | $331.83 | +1.89% | $332.34 | $333.98 | $319.48 | 5.03M |
| 2026-07-30 | $325.68 | +3.67% | $316.03 | $326.30 | $313.05 | 6.86M |
| 2026-07-29 | $314.15 | -1.52% | $319.38 | $322.11 | $310.46 | 6.34M |
| 2026-07-28 | $319.00 | +0.53% | $317.51 | $323.40 | $308.54 | 6.51M |
| 2026-07-27 | $317.32 | -2.00% | $331.51 | $331.81 | $316.70 | 5.22M |
| 2026-07-24 | $323.79 | -0.57% | $328.09 | $330.00 | $321.69 | 5.13M |
| 2026-07-23 | $325.63 | -2.88% | $335.58 | $336.57 | $321.87 | 5.94M |
| 2026-07-22 | $335.28 | -2.01% | $342.98 | $344.19 | $328.64 | 6.34M |
| 2026-07-21 | $342.15 | -1.87% | $349.44 | $352.00 | $334.03 | 6.74M |
| 2026-07-20 | $348.66 | -2.79% | $354.72 | $366.31 | $348.36 | 5.57M |
| 2026-07-17 | $358.68 | +1.32% | $347.00 | $368.80 | $345.04 | 7.80M |
| 2026-07-16 | $353.99 | -0.01% | $357.06 | $360.44 | $347.04 | 5.88M |
| 2026-07-15 | $354.02 | +0.32% | $356.81 | $362.71 | $353.11 | 6.70M |
| 2026-07-14 | $352.89 | +6.84% | $330.80 | $353.68 | $330.29 | 6.01M |
| 2026-07-13 | $330.30 | +1.35% | $325.11 | $331.08 | $316.25 | 5.37M |
| 2026-07-10 | $325.91 | -3.67% | $338.48 | $340.13 | $323.85 | 4.68M |
| 2026-07-09 | $338.31 | +5.53% | $318.34 | $338.37 | $318.34 | 8.54M |
| 2026-07-08 | $320.59 | -4.88% | $336.80 | $336.80 | $314.95 | 9.44M |
| 2026-07-07 | $337.04 | -5.73% | $359.87 | $363.01 | $336.00 | 8.78M |
| 2026-07-06 | $357.53 | +2.72% | $338.96 | $368.17 | $337.69 | 8.75M |
| 2026-07-02 | $348.06 | -1.13% | $351.49 | $357.38 | $346.90 | 7.70M |
| 2026-07-01 | $352.04 | +3.23% | $345.55 | $358.10 | $341.00 | 7.27M |
| 2026-06-30 | $341.02 | +2.72% | $327.55 | $342.48 | $327.35 | 9.63M |
| 2026-06-29 | $332.00 | +9.14% | $309.83 | $332.88 | $305.33 | 10.33M |
| 2026-06-26 | $304.20 | +3.79% | $295.15 | $306.24 | $290.00 | 8.27M |
| 2026-06-25 | $293.09 | +2.74% | $289.01 | $295.54 | $285.27 | 8.96M |
| 2026-06-24 | $285.26 | -1.95% | $289.62 | $291.00 | $284.28 | 4.90M |
| 2026-06-23 | $290.92 | +1.58% | $285.72 | $292.14 | $282.52 | 5.43M |
| 2026-06-22 | $286.40 | -0.48% | $287.99 | $295.75 | $284.26 | 5.86M |
| 2026-06-18 | $287.78 | +2.00% | $285.60 | $288.88 | $276.46 | 12.19M |
| 2026-06-17 | $282.13 | +0.80% | $279.46 | $284.32 | $276.71 | 5.71M |
| 2026-06-16 | $279.90 | -1.63% | $283.20 | $283.64 | $275.06 | 5.02M |
| 2026-06-15 | $284.54 | +1.76% | $280.55 | $285.12 | $274.33 | 7.39M |
| 2026-06-12 | $279.62 | +0.03% | $276.94 | $281.98 | $271.49 | 6.77M |
| 2026-06-11 | $279.53 | +6.20% | $261.00 | $279.95 | $258.10 | 9.67M |
| 2026-06-10 | $263.22 | +1.04% | $258.81 | $266.72 | $254.43 | 6.50M |
| 2026-06-09 | $260.52 | -2.18% | $265.30 | $266.44 | $251.15 | 7.66M |
| 2026-06-08 | $266.33 | -2.10% | $269.63 | $273.05 | $264.42 | 7.01M |
| 2026-06-05 | $272.05 | -2.58% | $278.99 | $280.64 | $269.40 | 7.80M |
| 2026-06-04 | $279.25 | -0.42% | $269.86 | $280.72 | $269.00 | 9.83M |
| 2026-06-03 | $280.43 | -5.64% | $285.00 | $288.00 | $275.85 | 14.72M |
| 2026-06-02 | $297.18 | -1.10% | $287.46 | $299.33 | $287.27 | 20.78M |
| 2026-06-01 | $300.48 | +6.67% | $285.43 | $302.95 | $283.80 | 13.71M |
| 2026-05-29 | $281.69 | +9.28% | $256.32 | $283.71 | $256.01 | 15.00M |
| 2026-05-28 | $257.77 | +3.74% | $249.23 | $259.00 | $248.41 | 5.66M |
| 2026-05-27 | $248.47 | -3.22% | $245.62 | $251.64 | $243.04 | 8.32M |
| 2026-05-26 | $256.75 | -1.47% | $258.17 | $259.84 | $250.77 | 7.16M |
| 2026-05-22 | $260.58 | +3.03% | $251.12 | $261.41 | $249.50 | 6.63M |