Palo Alto Networks Inc (PANW) Historical Stock Data
170.64 ↓2.12 (-1.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PANW is down -0.27% a day on average. There have been 14 days where Palo Alto Networks Inc closed green and 16 days where PANW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 169.57 | 170.64 | ↑$1.07 (0.63%) | 165.88 | 171.02 | 5.89M |
| 2025-03-28 | 173.91 | 172.76 | ↓$1.15 (-0.66%) | 170.77 | 174.89 | 6.25M |
| 2025-03-27 | 182.70 | 174.44 | ↓$8.26 (-4.52%) | 173.56 | 183.09 | 7.16M |
| 2025-03-26 | 189.67 | 184.96 | ↓$4.71 (-2.48%) | 184.73 | 191.00 | 3.41M |
| 2025-03-25 | 184.79 | 189.95 | ↑$5.16 (2.79%) | 184.51 | 190.10 | 5.34M |
| 2025-03-24 | 186.00 | 184.79 | ↓$1.21 (-0.65%) | 183.86 | 186.49 | 3.76M |
| 2025-03-21 | 181.72 | 182.32 | ↑$0.60 (0.33%) | 179.72 | 183.60 | 8.57M |
| 2025-03-20 | 185.59 | 184.01 | ↓$1.58 (-0.85%) | 183.83 | 188.85 | 4.39M |
| 2025-03-19 | 183.10 | 187.54 | ↑$4.44 (2.42%) | 182.60 | 189.67 | 3.48M |
| 2025-03-18 | 182.95 | 183.10 | ↑$0.15 (0.08%) | 180.94 | 184.35 | 2.79M |
| 2025-03-17 | 183.50 | 185.00 | ↑$1.50 (0.82%) | 182.01 | 186.16 | 3.23M |
| 2025-03-14 | 178.87 | 182.34 | ↑$3.47 (1.94%) | 178.49 | 183.05 | 3.56M |
| 2025-03-13 | 178.38 | 176.32 | ↓$2.06 (-1.15%) | 174.31 | 178.77 | 3.82M |
| 2025-03-12 | 183.64 | 179.48 | ↓$4.16 (-2.27%) | 178.00 | 184.16 | 4.47M |
| 2025-03-11 | 173.79 | 178.93 | ↑$5.14 (2.96%) | 172.75 | 182.39 | 5.52M |
| 2025-03-10 | 177.60 | 173.83 | ↓$3.77 (-2.12%) | 172.62 | 177.74 | 6.31M |
| 2025-03-07 | 177.92 | 180.93 | ↑$3.01 (1.69%) | 173.89 | 182.00 | 4.81M |
| 2025-03-06 | 180.30 | 179.33 | ↓$0.97 (-0.54%) | 178.54 | 184.13 | 4.29M |
| 2025-03-05 | 182.45 | 184.28 | ↑$1.83 (1.00%) | 180.12 | 185.27 | 4.54M |
| 2025-03-04 | 182.29 | 184.38 | ↑$2.09 (1.15%) | 178.90 | 186.59 | 5.20M |
| 2025-03-03 | 191.50 | 183.68 | ↓$7.82 (-4.08%) | 182.26 | 193.66 | 5.12M |
| 2025-02-28 | 187.89 | 190.43 | ↑$2.54 (1.35%) | 187.39 | 191.01 | 5.19M |
| 2025-02-27 | 191.38 | 187.50 | ↓$3.88 (-2.03%) | 186.70 | 193.40 | 4.71M |
| 2025-02-26 | 189.37 | 189.55 | ↑$0.18 (0.10%) | 188.45 | 192.31 | 2.65M |
| 2025-02-25 | 189.29 | 188.01 | ↓$1.28 (-0.68%) | 184.65 | 189.74 | 5.47M |
| 2025-02-24 | 191.65 | 190.39 | ↓$1.26 (-0.66%) | 188.00 | 193.00 | 4.14M |
| 2025-02-21 | 199.12 | 191.03 | ↓$8.09 (-4.06%) | 190.26 | 199.26 | 5.46M |
| 2025-02-20 | 203.83 | 198.81 | ↓$5.02 (-2.46%) | 194.83 | 203.97 | 5.88M |
| 2025-02-19 | 208.19 | 205.19 | ↓$3.00 (-1.44%) | 202.77 | 208.39 | 5.62M |
| 2025-02-18 | 197.70 | 208.28 | ↑$10.58 (5.35%) | 197.70 | 208.35 | 9.07M |
Create an account or log in to view more rows.
$PANW i am trading for a better future!
$PANW Futes looking great
$PANW buying this dip
$PANW Come on.. Let it fall.. buy later bulls
$PANW last chance to load imo
$PANW this sell-off is meh.
$PANW whats the news????
$PANW 5 minute looks sexy
$PANW not worrying
$PANW Lol she wants higher