Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PANW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 297.47 | 1.80 | 0.61% | 298.47 | 300.9659 | 297.00 | 2,138,310 |
| May 09 2024 | 295.67 | -7.34 | -2.42% | 298.91 | 300.9428 | 295.04 | 3,013,784 |
| May 08 2024 | 303.01 | -2.51 | -0.82% | 302.90 | 304.27 | 299.51 | 3,124,847 |
| May 07 2024 | 305.52 | 4.95 | 1.65% | 300.57 | 308.65 | 299.46 | 4,609,993 |
| May 06 2024 | 300.57 | 4.36 | 1.47% | 298.99 | 300.94 | 297.16 | 2,883,369 |
| May 03 2024 | 296.21 | 0.89 | 0.30% | 293.695 | 297.49 | 290.37 | 3,438,013 |
| May 02 2024 | 295.32 | 7.98 | 2.78% | 290.76 | 295.78 | 285.65 | 3,261,986 |
| May 01 2024 | 287.34 | -3.55 | -1.22% | 289.45 | 293.71 | 284.00 | 3,034,932 |
| Apr 30 2024 | 290.89 | -2.52 | -0.86% | 292.95 | 295.95 | 290.42 | 3,171,223 |
| Apr 29 2024 | 293.41 | 1.99 | 0.68% | 298.00 | 303.89 | 291.83 | 2,985,581 |
| Apr 26 2024 | 291.42 | 2.63 | 0.91% | 290.14 | 294.13 | 287.4316 | 2,241,338 |
| Apr 25 2024 | 288.79 | -5.03 | -1.71% | 284.72 | 290.15 | 281.695 | 2,559,345 |
| Apr 24 2024 | 293.82 | 0.33 | 0.11% | 293.99 | 295.00 | 290.92 | 2,851,413 |
| Apr 23 2024 | 293.49 | 11.81 | 4.19% | 284.25 | 294.22 | 283.00 | 4,060,507 |
| Apr 22 2024 | 281.68 | 3.97 | 1.43% | 281.14 | 282.97 | 275.20 | 2,847,349 |
| Apr 19 2024 | 277.71 | -3.43 | -1.22% | 282.50 | 284.88 | 276.5463 | 4,748,856 |
| Apr 18 2024 | 281.14 | 3.81 | 1.37% | 277.75 | 284.37 | 276.3267 | 3,854,416 |
| Apr 17 2024 | 277.33 | 2.31 | 0.84% | 277.01 | 280.88 | 275.60 | 3,168,095 |
| Apr 16 2024 | 275.02 | 2.87 | 1.05% | 272.49 | 276.495 | 271.065 | 3,281,866 |
| Apr 15 2024 | 272.15 | -6.92 | -2.48% | 279.00 | 279.18 | 271.04 | 3,049,313 |
| Apr 12 2024 | 279.07 | -4.79 | -1.69% | 282.44 | 283.76 | 277.26 | 2,890,414 |
| Apr 11 2024 | 283.86 | 2.86 | 1.02% | 282.67 | 285.49 | 278.43 | 3,491,304 |
| Apr 10 2024 | 281.00 | 1.87 | 0.67% | 275.00 | 282.50 | 275.00 | 3,316,672 |
| Apr 09 2024 | 279.13 | 10.55 | 3.93% | 270.97 | 279.51 | 269.6547 | 5,593,930 |
| Apr 08 2024 | 268.58 | -0.43 | -0.16% | 268.01 | 269.12 | 265.66 | 3,691,432 |
| Apr 05 2024 | 269.01 | 3.81 | 1.44% | 265.78 | 269.70 | 265.27 | 3,569,919 |
| Apr 04 2024 | 265.20 | -4.34 | -1.61% | 271.67 | 273.3899 | 265.00 | 4,811,295 |
| Apr 03 2024 | 269.54 | -3.86 | -1.41% | 271.40 | 273.88 | 269.25 | 4,029,540 |
| Apr 02 2024 | 273.40 | -6.02 | -2.15% | 275.50 | 275.56 | 271.45 | 3,474,985 |
| Apr 01 2024 | 279.42 | -4.71 | -1.66% | 285.03 | 285.665 | 278.43 | 3,135,821 |
| Mar 28 2024 | 284.13 | 1.87 | 0.66% | 281.36 | 285.06 | 280.05 | 3,399,326 |
| Mar 27 2024 | 282.26 | -4.43 | -1.55% | 290.49 | 290.90 | 281.48 | 3,259,116 |
| Mar 26 2024 | 286.69 | 1.62 | 0.57% | 285.85 | 288.24 | 282.80 | 2,933,232 |
| Mar 25 2024 | 285.07 | -1.71 | -0.60% | 285.60 | 286.30 | 281.235 | 2,647,560 |
| Mar 22 2024 | 286.78 | -0.85 | -0.30% | 290.40 | 290.83 | 285.61 | 3,786,288 |
| Mar 21 2024 | 287.63 | 5.58 | 1.98% | 283.82 | 290.14 | 281.57 | 3,842,033 |
| Mar 20 2024 | 282.05 | 1.47 | 0.52% | 281.68 | 283.72 | 278.27 | 3,399,836 |
| Mar 19 2024 | 280.58 | -4.66 | -1.63% | 283.10 | 284.1397 | 276.55 | 5,559,547 |
| Mar 18 2024 | 285.24 | 3.08 | 1.09% | 285.37 | 286.63 | 281.18 | 3,835,446 |
| Mar 15 2024 | 282.16 | -5.42 | -1.88% | 284.24 | 286.6923 | 281.61 | 6,560,482 |
| Mar 14 2024 | 287.58 | -2.54 | -0.88% | 292.31 | 292.74 | 283.36 | 4,949,215 |
| Mar 13 2024 | 290.12 | 5.39 | 1.89% | 285.62 | 292.79 | 281.73 | 5,266,018 |
| Mar 12 2024 | 284.73 | 1.40 | 0.49% | 285.76 | 287.435 | 281.402 | 4,062,923 |
| Mar 11 2024 | 283.33 | 3.13 | 1.12% | 278.50 | 286.80 | 277.61 | 4,945,423 |
| Mar 08 2024 | 280.20 | -6.29 | -2.19% | 286.18 | 288.40 | 279.70 | 5,736,027 |
| Mar 07 2024 | 286.485 | 7.63 | 2.73% | 280.00 | 288.13 | 277.751 | 8,071,523 |
| Mar 06 2024 | 278.86 | -12.27 | -4.21% | 298.98 | 299.95 | 276.811 | 11,674,756 |
| Mar 05 2024 | 291.13 | -8.31 | -2.78% | 295.65 | 297.55 | 284.68 | 7,228,735 |
| Mar 04 2024 | 299.44 | -2.96 | -0.98% | 301.70 | 302.375 | 292.0601 | 7,202,275 |
| Mar 01 2024 | 302.40 | -8.15 | -2.62% | 311.53 | 311.53 | 296.81 | 11,348,473 |
| Feb 29 2024 | 310.55 | -5.60 | -1.77% | 315.78 | 320.69 | 308.73 | 8,137,388 |
| Feb 28 2024 | 316.15 | 1.40 | 0.44% | 311.28 | 316.85 | 307.8096 | 7,983,905 |
| Feb 27 2024 | 314.75 | 11.97 | 3.95% | 317.40 | 327.57 | 307.575 | 21,333,494 |
| Feb 26 2024 | 302.78 | 20.69 | 7.33% | 288.51 | 313.72 | 286.79 | 21,783,001 |
| Feb 23 2024 | 282.09 | 14.27 | 5.33% | 276.75 | 284.30 | 271.62 | 15,320,973 |
| Feb 22 2024 | 267.82 | 5.85 | 2.23% | 274.75 | 276.78 | 265.00 | 19,295,270 |
| Feb 20 2024 | 261.97 | -104.44 | -28.50% | 275.20 | 275.98 | 260.09 | 43,815,200 |
| Feb 16 2024 | 366.41 | 0.00 | 0.00% | 366.41 | 366.41 | 366.41 | 0 |
| Feb 15 2024 | 366.41 | -0.47 | -0.13% | 369.50 | 370.99 | 362.05 | 3,258,100 |
| Feb 14 2024 | 366.88 | -1.45 | -0.39% | 368.18 | 369.79 | 361.62 | 2,717,600 |
| Feb 13 2024 | 368.33 | 0.07 | 0.02% | 368.81 | 375.17 | 366.13 | 3,093,700 |
| Feb 12 2024 | 368.26 | -8.64 | -2.29% | 359.12 | 374.38 | 353.81 | 7,842,200 |
| Feb 09 2024 | 376.90 | 0.00 | 0.00% | 376.90 | 376.90 | 376.90 | 0 |
