Palo Alto Networks (PANW) Stock Chart & Stock Price History

$378.41

+3.58 (+0.96%)

(As of 10/21/2024 ET)

Compare

Palo Alto Networks Stock Price Performance

5 Day Performance: +1.39%
1 Month Performance: +11.26%
3 Month Performance: +14.36%
6 Month Performance: +36.26%
Year-To-Date Performance: +28.33%
1 Year Performance: +55.66%

Ad Darwin

Don’t Miss Out! Get 2 Hot AI Stocks for Under $10/Share 🚀

Artificial Intelligence (AI) stocks are booming, and now is your chance to get in on the action — without breaking the bank! We’ve just uncovered 2 must-buy AI stocks trading for under $10/share, and they’re showing serious potential for growth.

Click here to get your FREE report delivered instantly!

PANW Stock Chart for Monday, October, 21, 2024

Palo Alto Networks Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/21/2024	$374.83	$378.41 +0.96%	$384.00	$373.03	2.11 million shs	$122.53 billion
10/18/2024	$376.15	$374.83 -0.35%	$376.00	$372.64	1.45 million shs	$121.37 billion
10/17/2024	$373.23	$376.15 +0.78%	$379.73	$370.33	1.55 million shs	$121.80 billion
10/16/2024	$374.44	$373.23 -0.32%	$374.54	$367.41	3.08 million shs	$120.85 billion
10/15/2024	$373.91	$374.44 +0.14%	$376.32	$370.01	3.73 million shs	$121.24 billion
10/14/2024	$373.20	$373.91 +0.19%	$377.13	$369.79	1.49 million shs	$121.07 billion
2024's Must-Watch Stocks! (Ad) Welcome to a year of unparalleled opportunities! Dive into our exclusive guide, "9 Stocks Set to Soar," meticulously selected to elevate your portfolio in 2024. Step into 2024 with confidence and the right assets at your fingertips. Click below to opt-in and receive up to two additional free bonus subscriptions. Unsubscribe at any time. [Unlock Your Report Now]
10/11/2024	$369.40	$373.20 +1.03%	$378.33	$369.58	2.30 million shs	$121.51 billion
10/10/2024	$362.87	$369.40 +1.80%	$369.79	$360.00	2.23 million shs	$119.61 billion
10/09/2024	$355.13	$362.87 +2.18%	$363.52	$355.00	2.46 million shs	$117.50 billion
10/08/2024	$337.94	$355.13 +5.09%	$357.00	$345.00	3.25 million shs	$114.99 billion
10/07/2024	$342.36	$337.94 -1.29%	$345.56	$336.81	2.30 million shs	$110.03 billion
10/04/2024	$335.94	$342.36 +1.91%	$342.96	$335.59	2.04 million shs	$110.86 billion
10/03/2024	$332.13	$335.94 +1.15%	$336.69	$328.91	1.91 million shs	$109.38 billion
10/02/2024	$329.29	$332.13 +0.86%	$337.62	$328.55	2.04 million shs	$107.54 billion
10/01/2024	$341.80	$329.29 -3.66%	$341.75	$328.25	2.70 million shs	$106.62 billion
09/30/2024	$335.75	$341.80 +1.80%	$343.43	$335.00	2.50 million shs	$110.67 billion
09/27/2024	$338.73	$335.75 -0.88%	$339.96	$334.50	1.74 million shs	$108.72 billion
09/26/2024	$340.51	$338.73 -0.52%	$344.27	$335.30	2.50 million shs	$109.68 billion
09/25/2024	$343.52	$340.51 -0.88%	$345.00	$338.37	1.79 million shs	$110.87 billion
09/24/2024	$344.17	$343.52 -0.19%	$345.87	$338.51	2.26 million shs	$111.23 billion
09/23/2024	$340.12	$344.17 +1.19%	$345.35	$337.19	2.20 million shs	$111.44 billion
09/20/2024	$333.60	$340.12 +1.95%	$341.05	$332.33	3.78 million shs	$110.74 billion
09/19/2024	$329.75	$333.60 +1.17%	$339.18	$332.44	2.40 million shs	$108.62 billion
09/18/2024	$337.93	$329.75 -2.42%	$337.75	$328.72	2.85 million shs	$107.37 billion
09/17/2024	$346.11	$337.93 -2.36%	$347.94	$336.27	2.50 million shs	$110.03 billion
09/16/2024	$346.90	$346.11 -0.23%	$349.27	$342.92	1.69 million shs	$112.07 billion
09/13/2024	$345.16	$346.90 +0.50%	$352.60	$344.55	1.53 million shs	$112.95 billion
09/12/2024	$341.77	$345.16 +0.99%	$346.40	$341.30	1.76 million shs	$111.76 billion
09/11/2024	$347.58	$341.77 -1.67%	$346.48	$332.70	3.46 million shs	$110.67 billion
09/10/2024	$344.05	$347.58 +1.03%	$348.11	$340.07	2.32 million shs	$112.55 billion
09/09/2024	$335.82	$344.05 +2.45%	$344.93	$337.65	2.39 million shs	$111.40 billion
09/06/2024	$343.74	$335.82 -2.30%	$347.03	$333.84	2.37 million shs	$108.74 billion
09/05/2024	$346.15	$343.74 -0.70%	$345.86	$339.07	1.69 million shs	$111.30 billion
09/04/2024	$355.07	$346.15 -2.51%	$348.04	$338.09	3.07 million shs	$112.08 billion
09/03/2024	$362.72	$355.07 -2.11%	$365.50	$352.97	2.61 million shs	$114.97 billion
09/02/2024	$362.72	$362.72	$362.97	$354.57	2.99 million shs	$117.45 billion
08/30/2024	$358.21	$362.72 +1.26%	$362.97	$354.63	2.99 million shs	$117.45 billion
08/29/2024	$350.44	$358.21 +2.22%	$366.00	$352.22	2.73 million shs	$115.99 billion
08/28/2024	$350.19	$350.44 +0.07%	$352.78	$346.08	1.65 million shs	$113.47 billion
08/27/2024	$347.12	$350.19 +0.88%	$351.34	$343.36	1.73 million shs	$113.39 billion
2024's Must-Watch Stocks! (Ad) Welcome to a year of unparalleled opportunities! Dive into our exclusive guide, "9 Stocks Set to Soar," meticulously selected to elevate your portfolio in 2024. Step into 2024 with confidence and the right assets at your fingertips. Click below to opt-in and receive up to two additional free bonus subscriptions. Unsubscribe at any time. [Unlock Your Report Now]
08/26/2024	$350.75	$347.12 -1.03%	$354.64	$345.48	3.48 million shs	$112.40 billion
08/23/2024	$349.48	$350.75 +0.36%	$355.14	$346.23	3.42 million shs	$113.57 billion
08/22/2024	$359.75	$349.48 -2.85%	$359.36	$348.83	3.07 million shs	$113.16 billion
08/21/2024	$368.01	$359.75 -2.24%	$368.59	$358.53	5.00 million shs	$116.49 billion
08/20/2024	$343.36	$368.01 +7.18%	$375.37	$348.00	12.84 million shs	$119.16 billion
08/19/2024	$334.11	$343.36 +2.77%	$344.48	$335.11	7.95 million shs	$111.18 billion
08/16/2024	$343.27	$334.11 -2.67%	$340.13	$332.72	4.53 million shs	$108.18 billion
08/15/2024	$339.91	$343.27 +0.99%	$345.78	$340.09	3.18 million shs	$111.15 billion
08/14/2024	$333.23	$339.91 +2.00%	$344.33	$335.51	2.67 million shs	$110.06 billion
08/13/2024	$331.10	$333.23 +0.64%	$336.08	$330.52	3.50 million shs	$107.90 billion
08/12/2024	$331.48	$331.10 -0.11%	$332.43	$325.15	2.04 million shs	$107.21 billion
08/09/2024	$317.37	$331.48 +4.45%	$333.14	$317.49	2.82 million shs	$107.33 billion
08/08/2024	$304.21	$317.37 +4.33%	$317.81	$306.35	2.14 million shs	$102.76 billion
08/07/2024	$301.93	$304.21 +0.76%	$314.78	$304.17	3.56 million shs	$98.50 billion
08/06/2024	$294.18	$301.93 +2.63%	$305.34	$294.93	3.22 million shs	$97.76 billion
08/05/2024	$305.60	$294.18 -3.74%	$301.40	$284.02	4.48 million shs	$95.26 billion
08/02/2024	$315.62	$305.60 -3.17%	$309.00	$299.55	3.49 million shs	$98.95 billion
08/01/2024	$324.73	$315.62 -2.81%	$325.64	$312.37	3.29 million shs	$102.20 billion
07/31/2024	$317.51	$324.73 +2.27%	$326.62	$316.25	2.04 million shs	$105.15 billion
07/30/2024	$322.06	$317.51 -1.41%	$326.84	$315.01	2.70 million shs	$102.81 billion
07/29/2024	$326.81	$322.06 -1.45%	$328.73	$321.43	1.56 million shs	$104.28 billion
07/26/2024	$320.13	$326.81 +2.09%	$329.16	$321.37	1.71 million shs	$105.82 billion
07/25/2024	$324.24	$320.13 -1.27%	$328.85	$318.73	2.37 million shs	$103.66 billion
07/24/2024	$335.56	$324.24 -3.37%	$336.27	$323.00	2.49 million shs	$104.99 billion
07/23/2024	$333.70	$335.56 +0.56%	$340.89	$332.65	2.47 million shs	$108.65 billion
07/22/2024	$330.89	$333.70 +0.85%	$338.87	$328.88	2.98 million shs	$108.05 billion