Palo Alto Networks Inc (P2AN34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15.12 | -43.2 | 35 | 35 | 18.7 | 33690 | 20.0458008 | DR |
| 4 | -17.52 | -46.8449197861 | 37.4 | 42.4 | 18.7 | 18264 | 30.57747104 | DR |
| 12 | -10.33 | -34.1939755048 | 30.21 | 42.4 | 18.7 | 13199 | 33.03882057 | DR |
| 26 | -9.15 | -31.5191181536 | 29.03 | 42.4 | 18.7 | 11751 | 32.41227835 | DR |
| 52 | -4.41 | -18.1556195965 | 24.29 | 42.4 | 18.7 | 11341 | 29.03618191 | DR |
| 156 | -24.44 | -55.1444043321 | 44.32 | 50.2 | 11.54 | 13285 | 29.14920691 | DR |
| 260 | -24.44 | -55.1444043321 | 44.32 | 50.2 | 11.54 | 13285 | 29.14920691 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 19.88 | 1.18 | 6.31 | 19.09 | 19.88 | 19.08 | 9559 |
| 1734730200 | 18.7 | -2.19 | -10.48 | 19.03 | 19.53 | 18.7 | 64045 |
| 1734643800 | 20.89 | 0.7 | 3.47 | 19.78 | 20.89 | 19.28 | 26320 |
| 1734557400 | 20.19 | -0.88 | -4.18 | 21.19 | 21.19 | 19.68 | 13345 |
| 1734470940 | 21.07 | 0.11 | 0.52 | 20.96 | 21.15 | 20.43 | 26018 |
| 1734384540 | 20.96 | -20.03 | -48.87 | 35 | 35 | 19.88 | 38723 |
| 1734125340 | 40.99 | 0.4 | 0.99 | 42.4 | 42.4 | 39.35 | 18396 |
| 1734039000 | 40.59 | -1.52 | -3.61 | 40.4 | 42.11 | 39.36 | 13322 |
| 1733952540 | 42.11 | 2.11 | 5.28 | 39.4 | 42.11 | 39.4 | 1206 |
| 1733866140 | 40 | 0.61 | 1.55 | 39.27 | 40 | 38.6 | 4918 |
| 1733779740 | 39.39 | -1.64 | -4.00 | 41.13 | 41.3 | 39.39 | 3960 |
| 1733520600 | 41.03 | 4.52 | 12.38 | 42.11 | 42.11 | 40.3 | 7740 |
| 1733434200 | 36.51 | -4.36 | -10.67 | 40.05 | 40.6 | 36.51 | 22263 |
| 1733347800 | 40.87 | 1.08 | 2.71 | 40.08 | 40.92 | 39.89 | 40704 |
| 1733261340 | 39.79 | 0.62 | 1.58 | 39.57 | 40.04 | 39.34 | 3847 |
| 1733174940 | 39.17 | -0.71 | -1.78 | 39.08 | 39.72 | 39.08 | 8835 |
| 1732915740 | 39.88 | 1.7 | 4.45 | 39.3 | 39.88 | 38.6 | 39555 |
| 1732829400 | 38.18 | 0.2 | 0.53 | 37.88 | 38.19 | 34.93 | 7097 |
| 1732743000 | 37.98 | -0.26 | -0.68 | 38.55 | 38.61 | 37.53 | 364 |
| 1732656600 | 38.24 | 0.8 | 2.14 | 37.82 | 38.52 | 37.39 | 21409 |
| 1732570140 | 37.44 | 0.38 | 1.03 | 37.4 | 38.04 | 37.2 | 3213 |
| 1732310940 | 37.06 | -1.35 | -3.51 | 38.41 | 38.41 | 36.45 | 16886 |
| 1732224600 | 38.41 | -0.56 | -1.44 | 37.36 | 39.07 | 36.84 | 18101 |
| 1732051800 | 38.97 | 1.81 | 4.87 | 37.15 | 38.97 | 37.08 | 5034 |
| 1731965340 | 37.16 | -1.04 | -2.72 | 38.2 | 38.2 | 36.96 | 3149 |
| 1731619800 | 38.2 | -0.84 | -2.15 | 39.05 | 39.36 | 38.01 | 11780 |
| 1731533400 | 39.04 | -0.95 | -2.38 | 39.98 | 39.98 | 38.22 | 19036 |
| 1731446940 | 39.99 | 1.79 | 4.69 | 36.29 | 39.99 | 36.29 | 3198 |
| 1731360540 | 38.2 | 0.67 | 1.79 | 38.34 | 38.56 | 38.01 | 7048 |
| 1731101400 | 37.53 | 1.05 | 2.88 | 37.4 | 37.88 | 37.17 | 3977 |
| 1731014940 | 36.48 | 0 | 0.00 | 35.79 | 38.05 | 35.34 | 619 |
| 1730928600 | 36.48 | 1.17 | 3.31 | 36.06 | 37.32 | 36.03 | 4437 |
| 1730842200 | 35.31 | -1.58 | -4.28 | 35.98 | 35.98 | 34.92 | 11346 |
| 1730755800 | 36.89 | -0.11 | -0.30 | 35.96 | 36.89 | 34.44 | 8247 |
| 1730496600 | 37 | 2.02 | 5.77 | 34.92 | 37 | 34.71 | 10830 |
| 1730410200 | 34.98 | 0.38 | 1.10 | 34.98 | 34.98 | 34.56 | 13394 |
| 1730323800 | 34.6 | -0.65 | -1.84 | 35.26 | 35.52 | 34.6 | 104 |
| 1730237340 | 35.25 | 0.72 | 2.09 | 34.08 | 35.31 | 34.08 | 10443 |
| 1730151000 | 34.53 | -0.46 | -1.31 | 35.04 | 35.04 | 34.42 | 1363 |
| 1729891800 | 34.99 | 0.43 | 1.24 | 35.04 | 35.31 | 34.8 | 25736 |
| 1729805400 | 34.56 | 0.44 | 1.29 | 34.53 | 34.65 | 34.53 | 11395 |
| 1729719000 | 34.12 | -1.72 | -4.80 | 36.2 | 36.2 | 34.11 | 130037 |
| 1729632600 | 35.84 | 0.04 | 0.11 | 36.04 | 36.07 | 35.64 | 155 |
| 1729546140 | 35.8 | 0.79 | 2.26 | 35.01 | 36.59 | 35.01 | 9070 |
| 1729287000 | 35.01 | 0.01 | 0.03 | 35.25 | 35.68 | 35.01 | 11268 |
| 1729200540 | 35 | -0.01 | -0.03 | 35.37 | 35.84 | 35 | 10575 |
| 1729114140 | 35.01 | -1.78 | -4.84 | 36.78 | 36.78 | 34.8 | 8719 |
| 1729027740 | 36.79 | 1.96 | 5.63 | 35.18 | 36.79 | 34.95 | 10180 |
| 1728941340 | 34.83 | -0.49 | -1.39 | 34.61 | 35.28 | 34.61 | 1134 |
| 1728682200 | 35.32 | 0.42 | 1.20 | 34.56 | 35.44 | 34.56 | 685 |
| 1728595740 | 34.9 | 1.15 | 3.41 | 34.09 | 34.9 | 33.88 | 265 |
| 1728509400 | 33.75 | 1.02 | 3.12 | 33.06 | 33.75 | 33.03 | 2401 |
| 1728422940 | 32.729999 | 1.78 | 5.75 | 31.41 | 32.82 | 31.41 | 2852 |
| 1728336600 | 30.95 | -0.12 | -0.39 | 31.39 | 31.39 | 30.95 | 454 |
| 1728077400 | 31.07 | 0.56 | 1.84 | 30.96 | 31.14 | 30.79 | 859 |
| 1727991000 | 30.51 | 0.24 | 0.79 | 30.54 | 30.71 | 30.51 | 23882 |
| 1727904540 | 30.27 | 0.27 | 0.90 | 30.3 | 30.3 | 29.64 | 53 |
| 1727818200 | 30 | -0.99 | -3.19 | 30.93 | 30.93 | 29.91 | 61 |
| 1727731800 | 30.99 | 0.6 | 1.97 | 30.21 | 30.99 | 30.21 | 1460 |
| 1727472600 | 30.39 | -0.19 | -0.62 | 30.6 | 30.6 | 30.39 | 1641 |
| 1727386140 | 30.58 | -0.38 | -1.23 | 30.74 | 30.75 | 30.42 | 17058 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
