Palo Alto Networks Inc (5AP)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.5 | 2.872592189 | 295.89999 | 306.3 | 288.85 | 2945 | 297.1816282 | DE |
| 4 | 20.25 | 7.12651793512 | 284.14999 | 306.3 | 264.3 | 3402 | 286.97194573 | DE |
| 12 | 50.99999 | 20.1262786109 | 253.4 | 306.3 | 244.15 | 3929 | 278.085954 | DE |
| 26 | 34.39999 | 12.740737037 | 270 | 354.55 | 240.5 | 6804 | 277.17085906 | DE |
| 52 | 80.79999 | 36.1359525939 | 223.6 | 354.55 | 184.5 | 4462 | 267.93874624 | DE |
| 156 | -8.80001 | -2.80970945083 | 313.2 | 586.6 | 124 | 1778 | 270.01619965 | DE |
| 260 | 2.39999 | 0.794698675497 | 302 | 586.6 | 124 | 1586 | 270.12840136 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 301 | 5.7 | 1.93 | 295.05 | 304.95 | 295.05 | 2848 |
| 1719260820 | 295.3 | -4.85 | -1.62 | 299.95 | 304.3 | 294.45 | 2885 |
| 1719001620 | 300.14999 | 9.6 | 3.30 | 291.1 | 300.14999 | 289 | 4772 |
| 1718915160 | 290.55 | -6.1 | -2.06 | 296.25 | 298.5 | 288.85 | 2847 |
| 1718828820 | 296.64999 | 1.5 | 0.51 | 295.89999 | 298.25 | 295.05 | 1375 |
| 1718742360 | 295.14999 | -2.85 | -0.96 | 298 | 300 | 294.05 | 3532 |
| 1718656020 | 298 | 1.35 | 0.46 | 296.75 | 299.39999 | 291.39999 | 5042 |
| 1718396820 | 296.64999 | -0.95 | -0.32 | 297.5 | 302.5 | 294.39999 | 3485 |
| 1718310420 | 297.6 | 1.8 | 0.61 | 296.1 | 300.35 | 293.39999 | 5582 |
| 1718224020 | 295.8 | 4.55 | 1.56 | 292.3 | 296 | 287.7 | 4624 |
| 1718137620 | 291.25 | 4.6 | 1.60 | 286.95 | 292.3 | 286.05 | 3122 |
| 1718051220 | 286.64999 | 6.5 | 2.32 | 280.64999 | 287.55 | 279 | 2186 |
| 1717792020 | 280.14999 | 9.65 | 3.57 | 272 | 280.14999 | 271.35 | 1636 |
| 1717705620 | 270.5 | -0.95 | -0.35 | 272.95 | 276 | 270.1 | 1893 |
| 1717619220 | 271.45 | 4.4 | 1.65 | 267.95 | 272.95 | 267.2 | 2781 |
| 1717532820 | 267.05 | -1.7 | -0.63 | 270 | 272.25 | 265.5 | 4477 |
| 1717446420 | 268.75 | -3.05 | -1.12 | 273.55 | 274.05 | 267.64999 | 2542 |
| 1717187220 | 271.8 | 3.1 | 1.15 | 270.6 | 273.75 | 264.3 | 4732 |
| 1717100820 | 268.7 | -15.7 | -5.52 | 281.64999 | 282.8 | 268.7 | 4382 |
| 1717014420 | 284.39999 | 0.95 | 0.34 | 284.14999 | 286.35 | 281.45 | 3302 |
| 1716928020 | 283.45 | -13.25 | -4.47 | 296.5 | 298.39999 | 282.64999 | 4905 |
| 1716841560 | 296.7 | -0.15 | -0.05 | 295.85 | 299.89999 | 295.35 | 3194 |
| 1716582420 | 296.85 | 9.5 | 3.31 | 287.64999 | 297.8 | 286.2 | 4083 |
| 1716496020 | 287.35 | 2.3 | 0.81 | 286.3 | 289.95 | 281.25 | 6239 |
| 1716409620 | 285.05 | -1.95 | -0.68 | 287.35 | 288.75 | 280.05 | 3768 |
| 1716323160 | 287 | -7.75 | -2.63 | 271 | 293.7 | 270.05 | 25384 |
| 1716236760 | 294.75 | 2.2 | 0.75 | 292.35 | 295 | 290 | 3302 |
| 1715977620 | 292.55 | 0.6 | 0.21 | 292.35 | 293.3 | 289.5 | 6190 |
| 1715891220 | 291.95 | 5.1 | 1.78 | 289.95 | 291.95 | 286.45 | 7339 |
| 1715804820 | 286.85 | 7.25 | 2.59 | 278.89999 | 287.95 | 277.85 | 4316 |
| 1715718420 | 279.6 | 0.1 | 0.04 | 281.05 | 281.45 | 275.8 | 3430 |
| 1715631960 | 279.5 | 3.15 | 1.14 | 276.89999 | 280.55 | 276.05 | 1898 |
| 1715372820 | 276.35 | -0.35 | -0.13 | 275.5 | 278.75 | 274.14999 | 1469 |
| 1715286420 | 276.7 | -5.6 | -1.98 | 280.55 | 283.39999 | 274.75 | 662 |
| 1715200020 | 282.3 | -1.8 | -0.63 | 286.25 | 286.7 | 279.2 | 3097 |
| 1715113620 | 284.1 | 5.1 | 1.83 | 279.5 | 286.6 | 277.25 | 6260 |
| 1715027220 | 279 | 4.4 | 1.60 | 276.1 | 279 | 275.05 | 2812 |
| 1714768020 | 274.6 | 0.6 | 0.22 | 271.45 | 276.35 | 268.6 | 2400 |
| 1714681560 | 274 | 1 | 0.37 | 269 | 275.75 | 267.45 | 3271 |
| 1714508820 | 273 | -0.85 | -0.31 | 273.75 | 276 | 272.35 | 1723 |
| 1714422420 | 273.85 | 0.6 | 0.22 | 272.39999 | 284.35 | 272.39999 | 2975 |
| 1714163220 | 273.25 | 4.15 | 1.54 | 271.8 | 274.7 | 268.7 | 2260 |
| 1714076820 | 269.1 | -5.55 | -2.02 | 270.3 | 273.3 | 263.64999 | 3868 |
| 1713990420 | 274.64999 | 0.65 | 0.24 | 275.55 | 277.35 | 272.5 | 3566 |
| 1713903960 | 274 | 9.85 | 3.73 | 264.64999 | 274.95 | 263.7 | 3104 |
| 1713817560 | 264.14999 | 4.25 | 1.64 | 262.7 | 265.39999 | 258.8 | 2462 |
| 1713558420 | 259.89999 | -5.1 | -1.92 | 263.6 | 266.8 | 258.2 | 5326 |
| 1713472020 | 265 | 5.1 | 1.96 | 260.5 | 266.8 | 259.45 | 2064 |
| 1713385620 | 259.89999 | 0.25 | 0.10 | 259.45 | 263.2 | 257 | 1576 |
| 1713299220 | 259.64999 | 3.75 | 1.47 | 255.5 | 259.89999 | 254.05 | 2593 |
| 1713212820 | 255.9 | -6.1 | -2.33 | 259.64999 | 264.89999 | 255.2 | 4569 |
| 1712953620 | 262 | -2.9 | -1.09 | 265.39999 | 266.95 | 260.5 | 2868 |
| 1712867220 | 264.89999 | 3.05 | 1.16 | 261.85 | 265.7 | 259.7 | 3086 |
| 1712780760 | 261.85 | 6.15 | 2.41 | 257.89999 | 262.05 | 254.3 | 3848 |
| 1712694360 | 255.7 | 7.9 | 3.19 | 248.5 | 257.5 | 246.6 | 4198 |
| 1712607960 | 247.8 | -0.15 | -0.06 | 247.8 | 249.7 | 245.15 | 4781 |
| 1712348820 | 247.95 | 3.4 | 1.39 | 245.85 | 248.95 | 244.15 | 3683 |
| 1712262360 | 244.55 | -4.4 | -1.77 | 248.55 | 251.3 | 244.45 | 5906 |
| 1712175960 | 248.95 | -5.1 | -2.01 | 253.4 | 253.8 | 248.55 | 5536 |
| 1712089560 | 254.05 | -9.5 | -3.60 | 260.8 | 261.5 | 252.1 | 10498 |
| 1711661160 | 263.55 | 3.7 | 1.42 | 261.1 | 264.05 | 259.6 | 4163 |
| 1711574820 | 259.85 | -4.55 | -1.72 | 264.55 | 268.5 | 259.85 | 3650 |
| 1711488360 | 264.39999 | 0.85 | 0.32 | 264.64999 | 265.64999 | 261.39999 | 3153 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
