Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Palo Alto Networks, Inc. (PANW)

Compare
173.18
+1.87
+(1.09%)
At close: April 2 at 4:00:00 PM EDT
166.02
-7.16
(-4.13%)
Pre-Market: 7:07:43 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 2025168.27174.74168.27173.18173.183,346,900
Apr 1, 2025168.52171.89166.83171.31171.314,037,300
Mar 31, 2025169.57171.02165.88170.64170.645,888,600
Mar 28, 2025173.91174.89170.77172.76172.766,249,900
Mar 27, 2025182.70183.09173.56174.44174.447,156,300
Mar 26, 2025189.67191.00184.73184.96184.963,409,900
Mar 25, 2025184.79190.10184.51189.95189.955,343,400
Mar 24, 2025186.00186.49183.86184.79184.793,758,100
Mar 21, 2025181.72183.60179.72182.32182.328,565,900
Mar 20, 2025185.59188.85183.83184.01184.014,395,000
Mar 19, 2025183.10189.67182.60187.54187.543,476,800
Mar 18, 2025182.95184.35180.94183.10183.102,790,600
Mar 17, 2025183.50186.16182.01185.00185.003,231,100
Mar 14, 2025178.87183.05178.49182.34182.343,563,600
Mar 13, 2025178.38178.77174.31176.32176.323,823,700
Mar 12, 2025183.64184.16178.00179.48179.484,472,800
Mar 11, 2025173.79182.39172.75178.93178.935,523,700
Mar 10, 2025177.60177.74172.62173.83173.836,307,400
Mar 7, 2025177.92182.00173.89180.93180.934,808,100
Mar 6, 2025180.30184.13178.54179.33179.334,292,600
Mar 5, 2025182.45185.27180.12184.28184.284,539,200
Mar 4, 2025182.29186.59178.90184.38184.385,197,400
Mar 3, 2025191.50193.66182.26183.68183.685,120,800
Feb 28, 2025187.89191.01187.39190.43190.435,190,500
Feb 27, 2025191.38193.40186.70187.50187.504,714,100
Feb 26, 2025189.37192.31188.45189.55189.552,646,000
Feb 25, 2025189.29189.74184.65188.01188.015,474,800
Feb 24, 2025191.65193.00188.00190.39190.394,142,300
Feb 21, 2025199.12199.26190.26191.03191.035,457,100
Feb 20, 2025203.83203.97194.83198.81198.815,878,700
Feb 19, 2025208.19208.39202.77205.19205.195,626,800
Feb 18, 2025197.70208.35197.70208.28208.289,069,300
Feb 14, 2025192.00201.33188.75200.03200.0313,989,000
Feb 13, 2025199.16202.41195.35201.88201.8813,223,000
Feb 12, 2025194.00197.33191.82196.73196.734,172,500
Feb 11, 2025198.15199.18194.40195.49195.495,664,800
Feb 10, 2025196.50198.74195.50196.40196.405,113,200
Feb 7, 2025191.23197.66191.00193.94193.946,345,800
Feb 6, 2025187.71188.97186.38187.37187.373,634,100
Feb 5, 2025183.94187.11183.05186.85186.853,821,200
Feb 4, 2025181.31184.90180.93183.40183.405,554,000
Feb 3, 2025181.56184.24180.12182.79182.796,448,300
Jan 31, 2025188.83189.16184.37184.42184.424,833,500
Jan 30, 2025186.04189.14185.65187.42187.424,451,200
Jan 29, 2025192.94193.01185.06185.42185.426,847,800
Jan 28, 2025188.66197.74186.57192.94192.948,753,500
Jan 27, 2025185.09192.43183.56189.30189.306,113,100
Jan 24, 2025187.83190.93186.87187.70187.703,093,900
Jan 23, 2025187.02187.75185.04187.32187.325,490,900
Jan 22, 2025185.28188.97182.57187.70187.705,517,900
Jan 21, 2025181.09186.15180.53183.51183.516,421,700
Jan 17, 2025181.12181.35177.00177.11177.115,500,400
Jan 16, 2025176.00178.95173.58177.17177.176,635,600
Jan 15, 2025173.33175.95172.79174.19174.197,705,800
Jan 14, 2025168.30170.66166.40170.58170.584,914,900
Jan 13, 2025169.77170.53166.21167.82167.827,402,300
Jan 10, 2025171.80175.24171.19173.42173.425,727,200
Jan 8, 2025169.38173.11167.26172.83172.8311,015,200
Jan 7, 2025177.52178.17173.18175.51175.516,492,400
Jan 6, 2025182.35182.79176.65179.50179.507,109,500
Jan 3, 2025181.26184.80180.41183.25183.254,274,500
Jan 2, 2025184.50184.63178.82180.74180.744,537,600
Dec 31, 2024185.38185.81181.26181.96181.963,270,100
Dec 30, 2024183.81185.61181.90184.20184.202,737,900
Dec 27, 2024186.37187.01183.20186.18186.182,911,300
Dec 26, 2024188.51189.48187.63188.50188.502,113,200
Dec 24, 2024187.94189.51186.65189.51189.511,471,000
Dec 23, 2024187.30189.52186.50188.22188.223,897,500
Dec 20, 2024186.58192.86185.01186.78186.7813,346,400
Dec 19, 2024194.44195.30188.50189.36189.365,486,000
Dec 18, 2024201.00202.00186.54188.76188.766,397,500
Dec 17, 2024202.33207.24199.00201.24201.245,429,900
Dec 16, 2024 2:1 Stock Splits
Dec 16, 2024198.15203.00195.50202.50202.506,087,000
Dec 13, 2024200.25201.25196.18196.56196.563,848,800
Dec 12, 2024198.55201.70197.76200.10200.103,286,000
Dec 11, 2024195.32199.43195.32199.21199.213,376,400
Dec 10, 2024195.76198.22193.87194.88194.883,492,200
Dec 9, 2024203.50205.12194.07194.47194.475,073,400
Dec 6, 2024202.57204.58201.31202.95202.953,959,200
Dec 5, 2024202.00203.75200.79201.51201.513,390,000
Dec 4, 2024198.23203.39196.30202.29202.295,430,600
Dec 3, 2024194.04197.88193.43196.29196.295,162,400
Dec 2, 2024195.12196.15193.26195.09195.094,649,200
Nov 29, 2024193.13194.61191.73193.91193.912,086,600
Nov 27, 2024196.85196.96191.38192.18192.189,251,800
Nov 26, 2024194.72198.61194.32198.20198.205,721,200
Nov 25, 2024193.98198.08191.59193.19193.198,691,800
Nov 22, 2024196.32197.01187.60191.68191.6812,644,800
Nov 21, 2024193.10202.00190.27198.85198.8514,867,600
Nov 20, 2024194.78197.46191.96196.45196.4511,057,200
Nov 19, 2024192.60194.51191.51194.03194.034,756,400
Nov 18, 2024196.50196.69192.87193.41193.414,464,600
Nov 15, 2024194.72196.25192.79193.50193.504,408,200
Nov 14, 2024201.05201.58197.01197.20197.204,857,800
Nov 13, 2024199.64204.26198.65201.18201.183,929,400
Nov 12, 2024197.88199.65196.99199.01199.013,702,800
Nov 11, 2024197.83200.35196.85199.05199.053,761,000
Nov 8, 2024194.50196.60192.13195.70195.704,116,600
Nov 7, 2024189.29193.60188.11193.50193.504,210,600
Nov 6, 2024189.00193.10188.00192.59192.595,031,400
Nov 5, 2024182.24184.24181.10183.15183.152,707,400
Nov 4, 2024180.32181.94178.00180.56180.563,064,800
Nov 1, 2024179.51182.88178.55181.32181.325,851,800
Oct 31, 2024182.34184.69179.10180.16180.164,064,000
Oct 30, 2024182.17183.94179.35179.76179.762,940,400
Oct 29, 2024180.88183.74178.90182.70182.704,410,200
Oct 28, 2024184.00184.46180.71181.18181.183,126,600
Oct 25, 2024183.87186.20182.87183.22183.222,694,400
Oct 24, 2024180.35183.26180.07182.29182.292,969,800
Oct 23, 2024186.78187.07178.79179.10179.105,402,200
Oct 22, 2024187.36189.63185.65188.05188.053,167,400
Oct 21, 2024187.49192.00186.51189.21189.214,362,600
Oct 18, 2024186.60188.00186.32187.41187.412,900,000
Oct 17, 2024186.00189.87185.16188.07188.073,095,200
Oct 16, 2024187.22187.27183.71186.62186.626,166,800
Oct 15, 2024186.52188.16185.01187.22187.227,458,000
Oct 14, 2024188.49188.57184.90186.96186.962,989,800
Oct 11, 2024184.51189.16184.48186.60186.604,596,000
Oct 10, 2024180.00184.90180.00184.70184.704,452,400
Oct 9, 2024177.57181.78177.50181.43181.434,918,400
Oct 8, 2024172.70178.50172.50177.57177.576,637,000
Oct 7, 2024170.31172.78168.40168.97168.974,799,200
Oct 4, 2024171.00171.48167.79171.18171.184,072,800
Oct 3, 2024164.98168.35164.46167.97167.974,020,600
Oct 2, 2024165.27168.81164.27166.07166.074,105,200
Oct 1, 2024170.80170.89164.13164.65164.655,406,000
Sep 30, 2024167.59171.71167.50170.90170.905,139,800
Sep 27, 2024169.43169.98167.25167.88167.883,519,200
Sep 26, 2024171.77172.13167.65169.37169.375,054,400
Sep 25, 2024171.71172.50169.18170.26170.263,576,600
Sep 24, 2024172.52172.93169.26171.76171.764,521,000
Sep 23, 2024169.82172.68168.59172.09172.094,410,400
Sep 20, 2024166.50170.52166.16170.06170.067,552,600
Sep 19, 2024168.95169.59166.20166.80166.804,807,600
Sep 18, 2024168.47168.88164.36164.88164.885,707,400
Sep 17, 2024173.60173.97168.13168.96168.964,998,800
Sep 16, 2024173.29174.63171.46173.05173.053,393,200
Sep 13, 2024172.58176.30172.24173.45173.453,052,600
Sep 12, 2024172.01173.20170.65172.58172.583,515,800
Sep 11, 2024173.24173.24166.35170.88170.886,914,000
Sep 10, 2024173.50174.05170.04173.79173.794,959,800
Sep 9, 2024169.42172.46168.82172.02172.024,788,600
Sep 6, 2024172.50173.51166.92167.91167.914,735,200
Sep 5, 2024171.68172.93169.54171.87171.873,379,000
Sep 4, 2024171.65174.02169.04173.07173.076,138,400
Sep 3, 2024179.77182.75176.48177.54177.545,231,600
Aug 30, 2024179.21181.49177.29181.36181.365,977,200
Aug 29, 2024176.46183.02176.11179.10179.105,457,000
Aug 28, 2024174.74176.39173.04175.22175.223,306,600
Aug 27, 2024172.13175.67171.68175.10175.103,473,000
Aug 26, 2024174.87177.32172.74173.56173.566,962,800
Aug 23, 2024175.60177.57173.12175.38175.387,013,400
Aug 22, 2024179.68179.68174.41174.74174.746,149,200
Aug 21, 2024182.15184.29179.26179.88179.8810,018,600
Aug 20, 2024174.35187.68174.00184.01184.0125,706,000
Aug 19, 2024168.00172.24167.55171.68171.6816,124,600
Aug 16, 2024169.24170.07166.36167.05167.059,066,800
Aug 15, 2024170.26172.89170.04171.63171.636,358,600
Aug 14, 2024167.99172.16167.76169.96169.965,346,600
Aug 13, 2024165.68168.04165.26166.62166.626,996,200
Aug 12, 2024165.34166.21162.57165.55165.554,079,200
Aug 9, 2024159.08166.57158.74165.74165.745,640,200
Aug 8, 2024155.85158.90153.18158.68158.684,438,600
Aug 7, 2024155.57157.39152.09152.10152.107,132,400
Aug 6, 2024150.06152.67147.43150.96150.966,441,600
Aug 5, 2024143.60150.70142.01147.09147.098,960,400
Aug 2, 2024152.96154.50149.77152.80152.807,049,200
Aug 1, 2024161.71162.82156.18157.81157.816,717,600
Jul 31, 2024160.32163.31158.13162.37162.374,082,400
Jul 30, 2024162.62163.41157.51158.76158.765,412,400
Jul 29, 2024163.75164.37160.70161.03161.033,124,600
Jul 26, 2024161.62164.58160.63163.40163.403,418,800
Jul 25, 2024163.28164.43159.37160.07160.074,743,200
Jul 24, 2024167.00168.13161.50162.12162.124,984,200
Jul 23, 2024167.49170.45166.32167.78167.785,494,200
Jul 22, 2024167.23169.43164.44166.85166.855,970,400
Jul 19, 2024165.98168.45163.01165.45165.456,454,800
Jul 18, 2024164.63165.50160.13161.94161.945,020,200
Jul 17, 2024167.46167.93163.82166.07166.074,625,600
Jul 16, 2024170.30170.85167.76169.25169.253,184,000
Jul 15, 2024166.40171.85164.63170.46170.465,101,000
Jul 12, 2024166.01169.10165.64168.25168.253,581,200
Jul 11, 2024168.51170.63164.56165.52165.525,553,400
Jul 10, 2024168.50169.01165.08168.53168.534,091,400
Jul 9, 2024169.50169.50166.07168.09168.093,592,600
Jul 8, 2024170.08170.98164.66168.82168.825,856,200
Jul 5, 2024170.49172.77169.15171.04171.044,140,800
Jul 3, 2024169.73171.22169.24170.60170.602,045,200
Jul 2, 2024169.68171.40168.04170.22170.224,240,400
Jul 1, 2024169.00171.26165.74170.45170.454,766,800
Jun 28, 2024170.00172.95168.68169.51169.518,344,600
Jun 27, 2024165.00172.71164.57170.41170.4111,299,200
Jun 26, 2024161.00163.69159.90162.63162.634,249,600
Jun 25, 2024158.68163.20158.00161.34161.345,125,800
Jun 24, 2024159.37163.40157.87158.34158.346,381,400
Jun 21, 2024157.92160.70156.13160.16160.1614,353,600
Jun 20, 2024159.74160.55154.63155.52155.526,281,000
Jun 18, 2024160.01160.57157.93158.51158.514,121,400
Jun 17, 2024158.01160.59155.94159.79159.795,081,000
Jun 14, 2024159.83161.31157.51158.65158.654,971,800
Jun 13, 2024160.00162.24157.68159.83159.835,944,600
Jun 12, 2024157.50160.05155.82159.90159.904,926,200
Jun 11, 2024154.34157.30153.44156.48156.485,524,600
Jun 10, 2024149.73154.73149.35154.52154.525,781,600
Jun 7, 2024148.25151.48147.60150.95150.955,216,000
Jun 6, 2024147.56150.33147.38147.96147.965,059,800
Jun 5, 2024148.12148.48145.25147.71147.717,476,800
Jun 4, 2024147.25147.90144.46145.04145.045,347,200
Jun 3, 2024148.21148.50145.57147.24147.244,701,000
May 31, 2024148.75149.63143.29147.46147.4614,804,600
May 30, 2024152.00152.18145.58146.59146.599,230,400
May 29, 2024152.87155.16152.20153.45153.455,270,000
May 28, 2024160.05160.93153.54154.01154.019,216,000
May 24, 2024155.75161.55155.50160.80160.809,430,000
May 23, 2024154.89157.22152.25155.72155.727,791,200
May 22, 2024156.04156.73151.60154.29154.299,065,200
May 21, 2024150.58159.25150.00155.83155.8327,524,800
May 20, 2024159.25162.34157.29161.88161.8815,994,000
May 17, 2024158.50159.50157.48158.93158.936,848,400
May 16, 2024157.26158.69155.54158.39158.397,343,400
May 15, 2024152.10156.57151.53156.16156.167,399,000
May 14, 2024149.46151.65149.22150.77150.775,381,000
May 13, 2024151.00152.33149.48151.13151.134,173,800
May 10, 2024149.15150.49148.46148.74148.744,278,200
May 9, 2024149.46150.49147.52147.84147.846,029,200
May 8, 2024151.45152.13149.76151.51151.516,254,000
May 7, 2024150.29154.32149.73152.76152.769,228,000
May 6, 2024149.49150.49148.58150.29150.295,771,200
May 3, 2024146.85148.74145.18148.10148.106,878,000
May 2, 2024145.38147.89142.76147.66147.666,534,600
May 1, 2024144.44146.85142.00143.67143.676,071,000
Apr 30, 2024146.48147.98145.21145.45145.456,345,800
Apr 29, 2024149.00151.95145.91146.71146.715,980,600
Apr 26, 2024145.07147.07143.71145.71145.714,493,000
Apr 25, 2024143.00145.07140.81144.40144.405,422,800
Apr 24, 2024147.00147.50145.46146.91146.915,700,800
Apr 23, 2024142.13147.11141.50146.74146.748,132,000
Apr 22, 2024141.04141.49137.60140.84140.845,852,200
Apr 19, 2024141.25142.44138.27138.85138.859,503,200
Apr 18, 2024138.88142.18138.16140.57140.577,711,800
Apr 17, 2024139.00140.44137.80138.66138.666,338,800
Apr 16, 2024135.21138.25135.18137.51137.517,255,000
Apr 15, 2024139.50139.59135.52136.07136.076,104,200
Apr 12, 2024141.22141.88138.63139.54139.545,816,000
Apr 11, 2024141.34142.74139.21141.93141.936,986,600
Apr 10, 2024137.50141.25137.50140.50140.507,006,600
Apr 9, 2024135.49139.76134.82139.57139.5711,186,600
Apr 8, 2024134.01134.56132.83134.29134.297,385,800
Apr 5, 2024132.89134.85132.63134.51134.517,363,600
Apr 4, 2024135.84136.70132.50132.60132.609,636,400
Apr 3, 2024135.70136.94134.63134.77134.778,076,400

Related Tickers

CRWD CrowdStrike Holdings, Inc.
371.49
+2.51%
 
ZS Zscaler, Inc.
207.04
+2.97%
 
ORCL Oracle Corporation
145.86
+2.76%
 
FTNT Fortinet, Inc.
98.08
+1.46%
 
CRWV CoreWeave, Inc. Class A Common Stock
61.36
+16.72%
 
PLTR Palantir Technologies Inc.
87.45
+3.27%
 
MSFT Microsoft Corporation
382.14
-0.01%
 
NET Cloudflare, Inc.
119.55
+3.36%
 
XYZ Block, Inc.
57.86
+4.42%
 
MDB MongoDB, Inc.
180.19
+2.03%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.