Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
PANW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 18.18 | 0.09 | 0.50% | 18.29 | 18.45 | 17.68 | 71,090 |
| May 30 2024 | 18.09 | -0.83 | -4.39% | 18.80 | 18.80 | 17.97 | 70,541 |
| May 29 2024 | 18.92 | -0.09 | -0.47% | 18.74 | 19.13 | 18.74 | 29,380 |
| May 28 2024 | 19.01 | -0.64 | -3.26% | 19.63 | 19.63 | 18.95 | 85,208 |
| May 27 2024 | 19.65 | -0.16 | -0.81% | 20.00 | 20.05 | 19.65 | 5,936 |
| May 24 2024 | 19.81 | 0.60 | 3.12% | 19.27 | 19.90 | 19.21 | 77,780 |
| May 23 2024 | 19.21 | 0.16 | 0.84% | 19.09 | 19.41 | 18.80 | 87,285 |
| May 22 2024 | 19.05 | -0.19 | -0.99% | 19.37 | 19.37 | 18.72 | 40,571 |
| May 21 2024 | 19.24 | -0.38 | -1.94% | 18.52 | 19.63 | 18.50 | 131,355 |
| May 17 2024 | 19.62 | 0.06 | 0.31% | 19.63 | 19.65 | 19.43 | 79,119 |
| May 16 2024 | 19.56 | 0.31 | 1.61% | 19.46 | 19.56 | 19.20 | 92,558 |
| May 15 2024 | 19.25 | 0.65 | 3.49% | 18.78 | 19.32 | 18.78 | 51,547 |
| May 14 2024 | 18.60 | -0.07 | -0.37% | 18.61 | 18.67 | 18.46 | 29,154 |
| May 13 2024 | 18.67 | 0.32 | 1.74% | 18.69 | 18.69 | 18.51 | 64,168 |
| May 10 2024 | 18.35 | 0.09 | 0.49% | 18.51 | 18.57 | 18.33 | 16,653 |
| May 09 2024 | 18.26 | -0.46 | -2.46% | 18.42 | 18.53 | 18.23 | 18,743 |
| May 08 2024 | 18.72 | -0.16 | -0.85% | 18.61 | 18.74 | 18.50 | 19,989 |
| May 07 2024 | 18.88 | 0.30 | 1.61% | 18.60 | 19.03 | 18.58 | 34,009 |
| May 06 2024 | 18.58 | 0.28 | 1.53% | 18.50 | 18.58 | 18.34 | 53,899 |
| May 03 2024 | 18.30 | 0.11 | 0.60% | 18.20 | 18.35 | 17.93 | 18,310 |
| May 02 2024 | 18.19 | 0.41 | 2.31% | 17.90 | 18.22 | 17.67 | 16,974 |
| May 01 2024 | 17.78 | -0.23 | -1.28% | 17.75 | 18.07 | 17.56 | 14,045 |
| Apr 30 2024 | 18.01 | -0.14 | -0.77% | 18.15 | 18.21 | 18.00 | 29,099 |
| Apr 29 2024 | 18.15 | 0.13 | 0.72% | 18.32 | 18.78 | 18.03 | 23,236 |
| Apr 26 2024 | 18.02 | 0.20 | 1.12% | 17.90 | 18.15 | 17.78 | 16,111 |
| Apr 25 2024 | 17.82 | -0.32 | -1.76% | 17.69 | 17.87 | 17.40 | 28,039 |
| Apr 24 2024 | 18.14 | -0.01 | -0.06% | 18.27 | 18.27 | 18.02 | 36,010 |
| Apr 23 2024 | 18.15 | 0.73 | 4.19% | 17.41 | 18.17 | 17.41 | 52,262 |
| Apr 22 2024 | 17.42 | 0.24 | 1.40% | 17.42 | 17.43 | 17.02 | 15,090 |
| Apr 19 2024 | 17.18 | -0.22 | -1.26% | 17.47 | 17.54 | 17.08 | 15,931 |
| Apr 18 2024 | 17.40 | 0.22 | 1.28% | 17.14 | 17.54 | 17.10 | 14,083 |
| Apr 17 2024 | 17.18 | 0.17 | 1.00% | 17.06 | 17.30 | 17.06 | 44,894 |
| Apr 16 2024 | 17.01 | 0.21 | 1.25% | 16.66 | 17.06 | 16.66 | 31,063 |
| Apr 15 2024 | 16.80 | -0.45 | -2.61% | 17.23 | 17.23 | 16.77 | 19,109 |
| Apr 12 2024 | 17.25 | -0.32 | -1.82% | 17.49 | 17.53 | 17.15 | 25,415 |
| Apr 11 2024 | 17.57 | 0.17 | 0.98% | 17.49 | 17.64 | 17.23 | 49,402 |
| Apr 10 2024 | 17.40 | 0.14 | 0.81% | 17.09 | 17.45 | 17.09 | 31,179 |
| Apr 09 2024 | 17.26 | 0.67 | 4.04% | 16.71 | 17.27 | 16.69 | 28,986 |
| Apr 08 2024 | 16.59 | -0.05 | -0.30% | 16.66 | 16.66 | 16.45 | 15,169 |
| Apr 05 2024 | 16.64 | 0.23 | 1.40% | 16.48 | 16.68 | 16.44 | 37,281 |
| Apr 04 2024 | 16.41 | -0.27 | -1.62% | 16.87 | 16.88 | 16.39 | 39,353 |
| Apr 03 2024 | 16.68 | -0.23 | -1.36% | 16.85 | 16.93 | 16.65 | 32,176 |
| Apr 02 2024 | 16.91 | -0.37 | -2.14% | 17.08 | 17.08 | 16.79 | 52,094 |
| Apr 01 2024 | 17.28 | -0.31 | -1.76% | 17.66 | 17.66 | 17.22 | 29,633 |
| Mar 28 2024 | 17.59 | 0.13 | 0.74% | 17.52 | 17.63 | 17.38 | 66,066 |
| Mar 27 2024 | 17.46 | -0.28 | -1.58% | 18.00 | 18.00 | 17.44 | 42,154 |
| Mar 26 2024 | 17.74 | 0.16 | 0.91% | 17.75 | 17.81 | 17.52 | 47,737 |
| Mar 25 2024 | 17.58 | -0.18 | -1.01% | 17.60 | 17.67 | 17.45 | 32,899 |
| Mar 22 2024 | 17.76 | -0.06 | -0.34% | 17.93 | 17.99 | 17.69 | 63,284 |
| Mar 21 2024 | 17.82 | 0.36 | 2.06% | 17.69 | 17.94 | 17.45 | 409,112 |
| Mar 20 2024 | 17.46 | 0.09 | 0.52% | 17.44 | 17.55 | 17.22 | 56,851 |
| Mar 19 2024 | 17.37 | -0.28 | -1.59% | 17.50 | 17.57 | 17.11 | 37,347 |
| Mar 18 2024 | 17.65 | 0.18 | 1.03% | 17.67 | 17.69 | 17.39 | 18,717 |
| Mar 15 2024 | 17.47 | -0.26 | -1.47% | 17.60 | 17.70 | 17.42 | 19,616 |
| Mar 14 2024 | 17.73 | -0.24 | -1.34% | 18.01 | 18.01 | 17.55 | 37,750 |
| Mar 13 2024 | 17.97 | 0.37 | 2.10% | 17.63 | 18.11 | 17.43 | 60,838 |
| Mar 12 2024 | 17.60 | 0.06 | 0.34% | 17.70 | 17.72 | 17.43 | 58,885 |
| Mar 11 2024 | 17.54 | 0.19 | 1.10% | 17.26 | 17.71 | 17.26 | 37,129 |
| Mar 08 2024 | 17.35 | -0.41 | -2.31% | 17.62 | 17.70 | 17.30 | 93,820 |
| Mar 07 2024 | 17.76 | 0.50 | 2.90% | 17.27 | 17.83 | 17.26 | 60,313 |
| Mar 06 2024 | 17.26 | -0.75 | -4.16% | 18.50 | 18.50 | 17.15 | 188,990 |
| Mar 05 2024 | 18.01 | -0.52 | -2.81% | 18.31 | 18.35 | 17.62 | 84,589 |
