Palo Alto Networks Inc (1PANW)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -25.84 | -12.855721393 | 201 | 201.2 | 175.16 | 70 | 184.70613636 | DE |
| 4 | -3.52 | -1.97000223864 | 178.68 | 201.2 | 175.16 | 49 | 186.09473348 | DE |
| 12 | -204.29 | -53.8384503887 | 379.45 | 385.55 | 163.36 | 43 | 184.20897799 | DE |
| 26 | -161.94 | -48.03915752 | 337.1 | 387.25 | 163.36 | 36 | 206.5106325 | DE |
| 52 | -161.94 | -48.03915752 | 337.1 | 387.25 | 163.36 | 36 | 206.5106325 | DE |
| 156 | -161.94 | -48.03915752 | 337.1 | 387.25 | 163.36 | 36 | 206.5106325 | DE |
| 260 | -161.94 | -48.03915752 | 337.1 | 387.25 | 163.36 | 36 | 206.5106325 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740588900 | 175.16 | 0 | 0.00 | 175.16 | 175.16 | 175.16 | 0 |
| 1740502500 | 175.16 | -4.2 | -2.34 | 179.54 | 179.54 | 175.16 | 83 |
| 1740416100 | 179.36 | -10.4 | -5.48 | 181.94 | 185.66 | 179.36 | 90 |
| 1740156900 | 189.76 | -0.96 | -0.50 | 189.76 | 189.76 | 189.76 | 1 |
| 1740070500 | 190.72 | -4.04 | -2.07 | 197.18 | 197.18 | 187 | 129 |
| 1739984100 | 194.76 | -0.92 | -0.47 | 201 | 201.2 | 194.76 | 49 |
| 1739897700 | 195.68 | 4.78 | 2.50 | 190 | 197.72 | 190 | 97 |
| 1739811300 | 190.9 | 10.3 | 5.70 | 191.8 | 191.8 | 190.9 | 43 |
| 1739552100 | 180.6 | -10.66 | -5.57 | 181 | 185.4 | 180.08 | 84 |
| 1739465700 | 191.26 | 4.26 | 2.28 | 191.4 | 191.4 | 191.26 | 5 |
| 1739379300 | 187 | -4.94 | -2.57 | 190.88 | 190.88 | 184.5 | 31 |
| 1739292900 | 191.94 | -1.76 | -0.91 | 190.94 | 191.94 | 190.94 | 15 |
| 1739206500 | 193.7 | 11.02 | 6.03 | 188.46 | 193.7 | 188.46 | 81 |
| 1738947300 | 182.68 | 0 | 0.00 | 182.68 | 182.68 | 182.68 | 0 |
| 1738860900 | 182.68 | 6.08 | 3.44 | 179.14 | 182.68 | 179.14 | 178 |
| 1738774500 | 176.6 | -1.94 | -1.09 | 176.6 | 176.6 | 176.6 | 8 |
| 1738688100 | 178.54 | 0.02 | 0.01 | 178.52 | 178.54 | 178.52 | 8 |
| 1738601700 | 178.52 | -5.66 | -3.07 | 175.26 | 178.52 | 175.26 | 15 |
| 1738342500 | 184.18 | 2.36 | 1.30 | 184.1 | 184.18 | 184.1 | 7 |
| 1738256100 | 181.82 | 3.14 | 1.76 | 181.82 | 181.82 | 181.82 | 10 |
| 1738169700 | 178.68 | -5.32 | -2.89 | 178.68 | 178.68 | 178.68 | 4 |
| 1738083300 | 184 | 2.98 | 1.65 | 182.28 | 184 | 182.28 | 19 |
| 1737996900 | 181.02 | -1.32 | -0.72 | 175.64 | 181.02 | 175.64 | 35 |
| 1737737700 | 182.34 | 1.64 | 0.91 | 180 | 182.34 | 180 | 142 |
| 1737651300 | 180.7 | 3.7 | 2.09 | 181.82 | 181.82 | 180.7 | 25 |
| 1737564900 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1737478500 | 177 | 0.96 | 0.55 | 174.7 | 177 | 174.7 | 34 |
| 1737392100 | 176.04 | 0 | 0.00 | 176.04 | 176.04 | 176.04 | 0 |
| 1737132900 | 176.04 | 3.4 | 1.97 | 176.04 | 176.04 | 176.04 | 3 |
| 1737046500 | 172.64 | 4.04 | 2.40 | 172.64 | 172.64 | 172.64 | 6 |
| 1736960100 | 168.6 | 1.66 | 0.99 | 168.6 | 168.6 | 168.6 | 145 |
| 1736873700 | 166.94 | 1.74 | 1.05 | 166.41999 | 166.94 | 166.41999 | 45 |
| 1736787300 | 165.19999 | -1.12 | -0.67 | 168.54 | 168.54 | 165.19999 | 15 |
| 1736528100 | 166.32 | 0 | 0.00 | 166.32 | 166.32 | 166.32 | 0 |
| 1736441700 | 166.32 | 0 | 0.00 | 166.32 | 166.32 | 166.32 | 0 |
| 1736355300 | 166.32 | -3.62 | -2.13 | 166.18 | 166.5 | 163.36 | 194 |
| 1736268900 | 169.94 | -5.06 | -2.89 | 169.94 | 169.94 | 169.94 | 11 |
| 1736182500 | 175 | -4.18 | -2.33 | 177 | 177 | 175 | 42 |
| 1735923300 | 179.18 | -1.14 | -0.63 | 178.5 | 179.18 | 178.5 | 16 |
| 1735836900 | 180.32 | 1.88 | 1.05 | 178.58 | 180.78 | 177 | 52 |
| 1735577700 | 178.44 | -7.1 | -3.83 | 178.44 | 178.44 | 178.44 | 1 |
| 1735318500 | 185.54 | -0.42 | -0.23 | 185.54 | 185.54 | 185.54 | 5 |
| 1734972900 | 185.96 | 0 | 0.00 | 185.96 | 185.96 | 185.96 | 0 |
| 1734713700 | 185.96 | 0 | 0.00 | 185.96 | 185.96 | 185.96 | 0 |
| 1734627300 | 185.96 | 1.78 | 0.97 | 186.06 | 187.5 | 185.92 | 50 |
| 1734540900 | 184.18 | -11.96 | -6.10 | 192.66 | 192.66 | 184.18 | 6 |
| 1734454500 | 196.14 | -173.46 | -46.93 | 191 | 196.14 | 189.02 | 55 |
| 1734368100 | 369.6 | 0 | 0.00 | 369.6 | 369.6 | 369.6 | 0 |
| 1734108900 | 369.6 | 0 | 0.00 | 369.6 | 369.6 | 369.6 | 0 |
| 1734022500 | 369.6 | 0 | 0.00 | 369.6 | 369.6 | 369.6 | 0 |
| 1733936100 | 369.6 | 0 | 0.00 | 369.6 | 369.6 | 369.6 | 0 |
| 1733849700 | 369.6 | -1.45 | -0.39 | 369.6 | 369.6 | 369.6 | 3 |
| 1733763300 | 371.05 | -14.5 | -3.76 | 383 | 383 | 371.05 | 8 |
| 1733504100 | 385.55 | 0 | 0.00 | 385.55 | 385.55 | 385.55 | 0 |
| 1733417700 | 385.55 | 2.55 | 0.67 | 385.55 | 385.55 | 385.55 | 3 |
| 1733331300 | 383 | 6.7 | 1.78 | 379.45 | 383 | 379.45 | 18 |
| 1733244900 | 376.3 | 4.45 | 1.20 | 369.6 | 376.3 | 369.6 | 40 |
| 1733158500 | 371.85 | 1.45 | 0.39 | 371.85 | 371.85 | 371.85 | 3 |
| 1732899300 | 370.4 | 0 | 0.00 | 370.4 | 370.4 | 370.4 | 0 |
| 1732812900 | 370.4 | 0 | 0.00 | 370.4 | 370.4 | 370.4 | 0 |
| 1732726500 | 370.4 | 0.85 | 0.23 | 376.55 | 376.55 | 370.4 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
