Palo Alto Networks Inc (P2AN34)
BOV
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 | -1.26 | -3.87811634349 | 32.49 | 32.58 | 29.66 | 14467 | 31.75201761 | DR |
| 4 | -1.47 | -4.49541284404 | 32.7 | 34.96 | 29.66 | 15332 | 32.77294847 | DR |
| 12 | -0.54 | -1.69971671388 | 31.77 | 34.96 | 27.89 | 10382 | 31.90362708 | DR |
| 26 | 7.85 | 33.5757057314 | 23.38 | 34.96 | 22.28 | 8255 | 29.62382539 | DR |
| 52 | 12.23 | 64.3684210526 | 19 | 34.96 | 18.56 | 9006 | 26.67758219 | DR |
| 156 | -13.09 | -29.535198556 | 44.32 | 50.2 | 11.54 | 13266 | 28.77071666 | DR |
| 260 | -13.09 | -29.535198556 | 44.32 | 50.2 | 11.54 | 13266 | 28.77071666 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867800 | 31.23 | 0.96 | 3.17 | 29.66 | 31.23 | 29.66 | 117 |
| 1726781400 | 30.27 | 0.15 | 0.50 | 30.42 | 30.62 | 30.18 | 992 |
| 1726695000 | 30.12 | -0.83 | -2.68 | 30.65 | 30.65 | 30.12 | 64 |
| 1726608600 | 30.95 | -0.82 | -2.58 | 31.87 | 31.87 | 30.95 | 76 |
| 1726522200 | 31.77 | -0.48 | -1.49 | 32.58 | 32.58 | 31.65 | 70461 |
| 1726263000 | 32.25 | -0.24 | -0.74 | 32.49 | 32.5 | 32.25 | 740 |
| 1726176540 | 32.49 | 0.39 | 1.21 | 32.5 | 32.5 | 32.31 | 3435 |
| 1726090140 | 32.1 | -0.12 | -0.37 | 31.5 | 32.1 | 31.5 | 42 |
| 1726003740 | 32.22 | 0.42 | 1.32 | 32.22 | 32.22 | 32.22 | 50 |
| 1725917400 | 31.8 | 0.54 | 1.73 | 31.98 | 31.98 | 31.8 | 243 |
| 1725658200 | 31.26 | -0.66 | -2.07 | 31.86 | 31.86 | 31.26 | 1341 |
| 1725571800 | 31.92 | -0.66 | -2.03 | 32.369999 | 32.369999 | 31.92 | 351 |
| 1725485400 | 32.58 | -0.81 | -2.43 | 33.39 | 33.39 | 32.32 | 1881 |
| 1725399000 | 33.39 | -0.01 | -0.03 | 33.68 | 33.91 | 33.39 | 161557 |
| 1725312600 | 33.4 | -0.93 | -2.71 | 31.57 | 34.46 | 31.57 | 1849 |
| 1725053400 | 34.33 | 0.58 | 1.72 | 33.42 | 34.33 | 33.42 | 11929 |
| 1724967000 | 33.75 | -1.21 | -3.46 | 32 | 34.47 | 32 | 4407 |
| 1724880600 | 34.96 | 1.86 | 5.62 | 32.25 | 34.96 | 32.22 | 1907 |
| 1724794140 | 33.1 | 1.57 | 4.98 | 31.86 | 33.1 | 31.86 | 736 |
| 1724707740 | 31.53 | -0.33 | -1.04 | 31.83 | 32.31 | 31.53 | 29198 |
| 1724448600 | 31.86 | -0.83 | -2.54 | 32.7 | 32.7 | 31.8 | 15385 |
| 1724362140 | 32.689999 | -0.22 | -0.67 | 33 | 33 | 32.549999 | 17699 |
| 1724275740 | 32.909999 | -0.79 | -2.34 | 33.509999 | 33.509999 | 32.85 | 25052 |
| 1724189340 | 33.7 | 2.77 | 8.96 | 32.09 | 34.17 | 31.71 | 13545 |
| 1724102940 | 30.93 | -0.61 | -1.93 | 30.85 | 31.83 | 30.58 | 44412 |
| 1723843800 | 31.54 | 0.07 | 0.22 | 30.68 | 31.54 | 30.36 | 11127 |
| 1723757340 | 31.47 | 0.87 | 2.84 | 31.43 | 31.55 | 31.21 | 6956 |
| 1723671000 | 30.6 | 0.22 | 0.72 | 30.69 | 30.69 | 30.6 | 476 |
| 1723584600 | 30.38 | 0.16 | 0.53 | 30.42 | 30.49 | 30.15 | 985 |
| 1723498200 | 30.22 | -0.38 | -1.24 | 30.6 | 30.6 | 29.99 | 722 |
| 1723239000 | 30.6 | 1.24 | 4.22 | 29.36 | 30.6 | 29.36 | 40102 |
| 1723152600 | 29.36 | 0.83 | 2.91 | 29.36 | 29.36 | 29.36 | 7995 |
| 1723066200 | 28.53 | 0.05 | 0.18 | 29.2 | 29.2 | 28.53 | 875 |
| 1722979740 | 28.48 | 0.48 | 1.71 | 28 | 28.6 | 27.89 | 9278 |
| 1722893400 | 28 | -0.89 | -3.08 | 28.53 | 28.71 | 28 | 455 |
| 1722634200 | 28.89 | -1.14 | -3.80 | 29.3 | 29.3 | 28.73 | 331 |
| 1722547800 | 30.03 | -0.65 | -2.12 | 30.99 | 30.99 | 29.92 | 3217 |
| 1722461400 | 30.68 | 0.95 | 3.20 | 30.45 | 30.77 | 30.25 | 11736 |
| 1722374940 | 29.73 | -0.49 | -1.62 | 30.6 | 30.6 | 29.64 | 5406 |
| 1722288600 | 30.22 | -0.74 | -2.39 | 30.34 | 30.99 | 30.2 | 8087 |
| 1722029400 | 30.96 | 0.41 | 1.34 | 30.53 | 30.96 | 30.53 | 1238 |
| 1721943000 | 30.55 | -0.02 | -0.07 | 30.57 | 30.57 | 30.26 | 1317 |
| 1721856600 | 30.57 | -0.8 | -2.55 | 31.37 | 31.37 | 30.57 | 8950 |
| 1721770140 | 31.37 | 0.5 | 1.62 | 31.16 | 31.44 | 31.06 | 1229 |
| 1721683800 | 30.87 | 0.31 | 1.01 | 31.08 | 31.16 | 30.47 | 2659 |
| 1721424600 | 30.56 | 0.29 | 0.96 | 30.6 | 30.6 | 30.56 | 33 |
| 1721338200 | 30.27 | -0.05 | -0.16 | 30.35 | 30.35 | 29.84 | 359 |
| 1721251800 | 30.32 | -0.39 | -1.27 | 31 | 31 | 30 | 21685 |
| 1721165340 | 30.71 | -0.17 | -0.55 | 30.56 | 31 | 30.56 | 136 |
| 1721079000 | 30.88 | 0.28 | 0.92 | 30.51 | 31.12 | 30.1 | 1320 |
| 1720819800 | 30.6 | -0.39 | -1.26 | 30.19 | 30.6 | 30.19 | 2211 |
| 1720733400 | 30.99 | 0.66 | 2.18 | 30.69 | 30.99 | 30.09 | 2766 |
| 1720647000 | 30.33 | 0 | 0.00 | 30.08 | 30.33 | 29.8 | 4940 |
| 1720560540 | 30.33 | -0.39 | -1.27 | 30.1 | 30.51 | 30.1 | 18151 |
| 1720474200 | 30.72 | -0.51 | -1.63 | 30.6 | 30.72 | 30.17 | 16365 |
| 1720215000 | 31.23 | -0.4 | -1.26 | 31.7 | 31.7 | 30.96 | 3384 |
| 1720128540 | 31.63 | -0.17 | -0.53 | 31.9 | 31.9 | 31.05 | 295 |
| 1720042200 | 31.8 | -0.26 | -0.81 | 32.06 | 32.06 | 31.57 | 16662 |
| 1719955800 | 32.06 | -0.04 | -0.12 | 32.1 | 32.759999 | 31.9 | 208 |
| 1719869400 | 32.1 | 0.53 | 1.68 | 31.57 | 32.1 | 31.57 | 833 |
| 1719610200 | 31.57 | 0.31 | 0.99 | 31.77 | 32.02 | 31.46 | 3051 |
| 1719523800 | 31.26 | 1.23 | 4.10 | 30.33 | 31.73 | 30.33 | 7127 |
| 1719437400 | 30.03 | 0.69 | 2.35 | 29.76 | 30.03 | 29.36 | 2780 |
| 1719351000 | 29.34 | 0.85 | 2.98 | 28.83 | 29.55 | 28.68 | 8791 |
| 1719264600 | 28.49 | -0.54 | -1.86 | 29.03 | 29.13 | 28.47 | 223 |
| 1719005400 | 29.03 | 0.58 | 2.04 | 28.5 | 29.03 | 28.5 | 14359 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
