Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Palo Alto Networks Inc (NQ: PANW )

282.09 +14.27 (+5.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 276.95 284.32 271.62 282.09 15,333,828 +14.27(+5.33%)
Feb 22, 2024 274.13 276.81 265.01 267.82 19,291,536 +5.85(+2.23%)
Feb 21, 2024 275.20 275.98 260.09 261.97 43,864,640 -104.12(-28.44%)
Feb 20, 2024 362.85 369.29 359.82 366.09 9,985,086 -0.32(-0.09%)
Feb 16, 2024 369.50 370.99 362.05 366.41 3,262,885 -0.47(-0.13%)
Feb 15, 2024 368.18 369.79 361.62 366.88 2,715,206 -1.45(-0.39%)
Feb 14, 2024 368.81 375.17 366.12 368.33 3,091,264 +0.07(+0.02%)
Feb 13, 2024 359.12 374.38 353.81 368.26 7,839,497 -3.71(-1.00%)
Feb 12, 2024 375.45 376.30 367.53 371.97 2,865,964 -4.93(-1.31%)
Feb 09, 2024 373.05 380.84 369.00 376.90 3,500,989 +9.88(+2.69%)
Feb 08, 2024 363.22 371.72 363.00 367.02 2,963,893 +2.52(+0.69%)
Feb 07, 2024 351.40 366.14 349.40 364.50 6,591,274 +23.01(+6.74%)
Feb 06, 2024 345.49 347.75 336.00 341.49 2,733,502 -2.99(-0.87%)
Feb 05, 2024 344.28 345.50 337.94 344.48 2,669,128 -0.58(-0.17%)
Feb 02, 2024 339.56 346.43 339.00 345.06 2,540,324 +5.09(+1.50%)
Feb 01, 2024 339.00 340.44 335.44 339.97 2,174,303 +1.46(+0.43%)
Jan 31, 2024 342.23 343.99 332.67 338.51 2,482,385 -7.38(-2.13%)
Jan 30, 2024 344.83 347.63 342.76 345.89 1,739,801 +0.64(+0.19%)
Jan 29, 2024 341.99 345.49 340.77 345.25 2,617,103 +2.81(+0.82%)
Jan 26, 2024 340.00 344.30 338.06 342.44 2,185,820 +2.25(+0.66%)
Jan 25, 2024 344.46 344.46 336.57 340.19 3,451,420 -0.05(-0.01%)
Jan 24, 2024 347.82 347.99 339.84 340.24 2,924,707 -3.94(-1.14%)
Jan 23, 2024 345.57 346.00 338.32 344.18 3,048,213 -1.47(-0.43%)
Jan 22, 2024 346.29 350.60 342.45 345.65 3,508,015 +7.91(+2.34%)
Jan 19, 2024 339.53 340.40 334.31 337.74 3,294,034 +1.97(+0.59%)
Jan 18, 2024 336.41 338.59 332.56 335.77 3,596,965 +5.71(+1.73%)
Jan 17, 2024 330.54 332.47 322.61 330.06 3,930,662 -1.99(-0.60%)
Jan 16, 2024 328.30 333.30 325.51 332.05 3,751,228 +6.81(+2.09%)
Jan 12, 2024 324.51 330.40 321.40 325.24 3,195,523 +1.75(+0.54%)
Jan 11, 2024 320.53 325.37 316.52 323.49 4,995,346 +7.40(+2.34%)
Jan 10, 2024 305.20 316.49 305.10 316.09 5,077,629 +15.67(+5.22%)
Jan 09, 2024 287.61 301.00 286.90 300.42 3,648,730 +10.92(+3.77%)
Jan 08, 2024 283.52 290.74 283.50 289.50 2,914,397 +6.57(+2.32%)
Jan 05, 2024 284.19 286.45 281.84 282.93 1,857,347 -0.37(-0.13%)
Jan 04, 2024 286.00 287.48 282.90 283.30 2,538,929 -3.17(-1.11%)
Jan 03, 2024 284.68 289.12 282.82 286.47 2,467,085 -2.45(-0.85%)
Jan 02, 2024 291.94 292.12 284.83 288.92 2,880,342 -5.96(-2.02%)
Dec 29, 2023 296.71 296.72 291.95 294.88 2,068,880 -0.70(-0.24%)
Dec 28, 2023 296.98 297.66 293.80 295.58 1,945,502 -1.92(-0.65%)
Dec 27, 2023 300.48 300.89 295.82 297.50 2,093,000 -3.32(-1.10%)
Dec 26, 2023 298.87 301.99 298.50 300.82 1,557,833 +2.61(+0.88%)
Dec 22, 2023 300.33 300.75 297.50 298.21 2,415,195 -1.19(-0.40%)
Dec 21, 2023 302.78 304.11 295.91 299.40 2,885,466 -1.58(-0.52%)
Dec 20, 2023 305.46 308.00 300.45 300.98 3,341,237 -7.63(-2.47%)
Dec 19, 2023 307.58 310.88 306.18 308.61 3,878,448 +1.03(+0.33%)
Dec 18, 2023 304.25 309.42 304.01 307.58 3,328,775 +0.28(+0.09%)
Dec 15, 2023 301.03 309.05 299.25 307.30 9,131,437 +6.86(+2.28%)
Dec 14, 2023 315.00 318.00 298.13 300.44 6,791,539 -13.42(-4.28%)
Dec 13, 2023 305.04 316.19 305.04 313.86 5,182,672 +8.28(+2.71%)
Dec 12, 2023 299.57 307.88 299.41 305.58 4,562,309 +5.70(+1.90%)
Dec 11, 2023 297.90 300.11 295.32 299.88 4,042,717 +1.46(+0.49%)
Dec 08, 2023 290.64 298.91 290.64 298.42 2,406,634 +4.81(+1.64%)
Dec 07, 2023 288.18 294.36 286.69 293.61 4,305,671 +6.41(+2.23%)
Dec 06, 2023 293.80 296.15 286.91 287.20 3,065,365 -5.58(-1.91%)
Dec 05, 2023 282.54 292.81 280.66 292.78 3,198,052 +6.17(+2.15%)
Dec 04, 2023 294.24 295.00 282.79 286.61 4,640,658 -9.55(-3.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.