PANW
Palo Alto Networks, Inc.
NMS
$297.18
-3.30
(-1.10%)
Blow-off · +4.29σ
Hot zone
Grade B
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $287.46 | $299.33 | $287.27 | $297.18 | 20.2M |
| 2026-06-01 | $285.43 | $302.95 | $283.80 | $300.48 | 13.7M |
| 2026-05-29 | $256.32 | $283.71 | $256.01 | $281.69 | 15.0M |
| 2026-05-28 | $249.23 | $259.00 | $248.41 | $257.77 | 5.7M |
| 2026-05-27 | $245.62 | $251.64 | $243.04 | $248.47 | 8.3M |
| 2026-05-26 | $258.17 | $259.84 | $250.77 | $256.75 | 7.2M |
| 2026-05-22 | $251.12 | $261.41 | $249.50 | $260.58 | 6.6M |
| 2026-05-21 | $241.34 | $253.10 | $241.00 | $252.92 | 6.3M |
| 2026-05-20 | $236.21 | $250.00 | $235.26 | $246.66 | 8.7M |
| 2026-05-19 | $246.96 | $248.60 | $239.69 | $240.13 | 11.0M |
| 2026-05-18 | $238.91 | $248.85 | $235.81 | $247.55 | 8.7M |
| 2026-05-15 | $237.83 | $245.80 | $230.26 | $242.83 | 11.6M |
| 2026-05-14 | $227.55 | $239.15 | $225.38 | $238.21 | 10.3M |
| 2026-05-13 | $213.04 | $228.85 | $210.77 | $227.79 | 9.3M |
| 2026-05-12 | $213.64 | $216.16 | $210.77 | $215.60 | 8.3M |
| 2026-05-11 | $207.79 | $214.30 | $205.65 | $213.66 | 9.4M |
| 2026-05-08 | $194.85 | $208.09 | $193.43 | $207.88 | 11.6M |
| 2026-05-07 | $190.77 | $199.09 | $190.77 | $196.53 | 10.6M |
| 2026-05-06 | $180.44 | $184.98 | $179.19 | $183.68 | 5.6M |
| 2026-05-05 | $186.00 | $186.24 | $180.52 | $183.98 | 5.2M |
| 2026-05-04 | $181.64 | $187.27 | $180.95 | $184.56 | 4.9M |
| 2026-05-01 | $182.00 | $183.04 | $177.41 | $181.08 | 5.0M |
| 2026-04-30 | $180.85 | $180.85 | $173.11 | $179.32 | 5.8M |
| 2026-04-29 | $179.60 | $182.25 | $177.80 | $181.54 | 4.2M |
| 2026-04-28 | $184.11 | $186.00 | $180.74 | $180.99 | 6.5M |
| 2026-04-27 | $176.86 | $184.02 | $176.50 | $182.90 | 7.9M |
| 2026-04-24 | $174.00 | $179.10 | $173.22 | $178.54 | 5.9M |
| 2026-04-23 | $173.37 | $175.49 | $169.60 | $173.21 | 7.0M |
| 2026-04-22 | $175.50 | $181.52 | $175.15 | $181.20 | 5.9M |
| 2026-04-21 | $170.40 | $177.63 | $169.59 | $174.96 | 5.9M |
| 2026-04-20 | $167.01 | $170.54 | $165.20 | $169.56 | 4.9M |
| 2026-04-17 | $170.48 | $170.62 | $166.70 | $167.85 | 7.0M |
| 2026-04-16 | $168.60 | $170.25 | $165.00 | $166.97 | 7.2M |
| 2026-04-15 | $164.49 | $165.23 | $161.69 | $164.11 | 7.4M |
| 2026-04-14 | $163.37 | $165.64 | $158.83 | $161.59 | 7.4M |
| 2026-04-13 | $155.58 | $162.80 | $154.84 | $162.51 | 8.5M |
| 2026-04-10 | $167.60 | $167.60 | $151.28 | $155.73 | 15.6M |
| 2026-04-09 | $174.14 | $174.98 | $164.30 | $166.99 | 10.6M |
| 2026-04-08 | $173.90 | $179.27 | $171.63 | $173.78 | 12.3M |
| 2026-04-07 | $161.58 | $170.98 | $160.25 | $169.87 | 8.7M |
| 2026-04-06 | $163.37 | $164.08 | $159.67 | $161.95 | 4.8M |
| 2026-04-02 | $159.90 | $163.31 | $157.51 | $163.21 | 4.4M |
| 2026-04-01 | $161.45 | $161.80 | $157.30 | $160.67 | 7.6M |
| 2026-03-31 | $155.03 | $161.12 | $155.03 | $160.32 | 7.8M |
| 2026-03-30 | $151.95 | $159.16 | $151.47 | $154.35 | 12.2M |
| 2026-03-27 | $147.55 | $149.37 | $143.50 | $147.02 | 11.4M |
| 2026-03-26 | $152.24 | $159.39 | $152.20 | $156.36 | 6.1M |
| 2026-03-25 | $159.70 | $160.31 | $152.79 | $153.22 | 6.3M |
| 2026-03-24 | $162.09 | $162.80 | $156.14 | $157.21 | 7.1M |
| 2026-03-23 | $164.43 | $166.35 | $162.46 | $164.05 | 7.2M |
| 2026-03-20 | $169.19 | $169.19 | $161.89 | $162.95 | 16.5M |
| 2026-03-19 | $168.86 | $171.70 | $168.00 | $169.74 | 6.6M |
| 2026-03-18 | $168.05 | $171.81 | $167.50 | $168.91 | 5.8M |
| 2026-03-17 | $167.90 | $172.03 | $167.55 | $169.19 | 5.5M |
| 2026-03-16 | $167.74 | $168.28 | $166.15 | $167.45 | 6.0M |
| 2026-03-13 | $168.90 | $171.17 | $165.80 | $167.02 | 6.3M |
| 2026-03-12 | $166.28 | $168.74 | $165.43 | $168.12 | 8.0M |
| 2026-03-11 | $166.65 | $169.08 | $163.38 | $164.93 | 5.5M |
| 2026-03-10 | $165.50 | $167.00 | $160.83 | $165.58 | 6.8M |
| 2026-03-09 | $164.08 | $167.76 | $163.49 | $165.10 | 9.2M |
| 2026-03-06 | $162.32 | $165.36 | $161.31 | $165.05 | 7.2M |
| 2026-03-05 | $159.13 | $164.70 | $158.48 | $163.16 | 9.2M |
| 2026-03-04 | $156.06 | $160.30 | $154.75 | $158.56 | 9.5M |
| 2026-03-03 | $149.07 | $156.83 | $147.86 | $156.09 | 10.3M |
| 2026-03-02 | $147.90 | $151.86 | $146.01 | $150.15 | 8.3M |
| 2026-02-27 | $147.17 | $148.99 | $143.67 | $148.92 | 9.4M |
| 2026-02-26 | $146.91 | $151.29 | $144.81 | $149.40 | 12.1M |
| 2026-02-25 | $142.73 | $145.36 | $140.30 | $144.84 | 11.2M |
| 2026-02-24 | $142.93 | $147.52 | $139.57 | $141.67 | 23.7M |
| 2026-02-23 | $147.72 | $148.63 | $143.30 | $144.14 | 20.9M |
| 2026-02-20 | $150.36 | $158.17 | $148.40 | $148.70 | 25.9M |
| 2026-02-19 | $152.48 | $152.68 | $148.15 | $150.99 | 13.5M |
| 2026-02-18 | $149.55 | $155.28 | $147.15 | $152.35 | 26.8M |
| 2026-02-17 | $165.68 | $166.01 | $160.08 | $163.50 | 16.6M |
| 2026-02-13 | $165.03 | $170.49 | $163.10 | $166.95 | 12.6M |
| 2026-02-12 | $166.29 | $167.95 | $157.81 | $162.81 | 19.6M |
| 2026-02-11 | $167.20 | $168.28 | $163.49 | $165.30 | 43.7M |
| 2026-02-10 | $166.39 | $168.28 | $164.30 | $165.51 | 30.1M |
| 2026-02-09 | $159.80 | $166.75 | $156.37 | $166.00 | 20.9M |
| 2026-02-06 | $157.61 | $159.55 | $151.71 | $159.32 | 9.9M |
| 2026-02-05 | $163.68 | $166.19 | $154.05 | $154.77 | 12.8M |
| 2026-02-04 | $164.87 | $167.56 | $159.44 | $166.72 | 10.5M |
| 2026-02-03 | $174.12 | $174.55 | $163.33 | $166.24 | 9.9M |
| 2026-02-02 | $177.45 | $177.73 | $173.80 | $175.42 | 5.0M |
| 2026-01-30 | $174.72 | $178.10 | $172.99 | $176.97 | 7.6M |
| 2026-01-29 | $181.08 | $182.21 | $171.25 | $176.20 | 12.9M |
| 2026-01-28 | $184.53 | $186.68 | $183.35 | $183.74 | 4.2M |
| 2026-01-27 | $187.38 | $189.39 | $182.53 | $183.50 | 5.5M |
| 2026-01-26 | $181.37 | $185.62 | $180.69 | $184.22 | 5.4M |
| 2026-01-23 | $183.06 | $184.72 | $179.70 | $180.18 | 5.8M |
| 2026-01-22 | $182.48 | $183.10 | $180.78 | $182.27 | 7.0M |
| 2026-01-21 | $184.46 | $185.08 | $178.78 | $181.47 | 6.3M |
| 2026-01-20 | $184.24 | $188.52 | $182.27 | $184.06 | 7.3M |
| 2026-01-16 | $187.63 | $189.50 | $184.68 | $187.66 | 7.1M |
| 2026-01-15 | $190.66 | $194.07 | $186.55 | $187.73 | 6.5M |
| 2026-01-14 | $190.71 | $192.59 | $187.95 | $190.93 | 5.7M |
| 2026-01-13 | $188.00 | $193.20 | $187.99 | $190.85 | 5.4M |
| 2026-01-12 | $188.34 | $189.75 | $187.29 | $188.88 | 4.3M |
| 2026-01-09 | $191.93 | $192.42 | $187.32 | $189.02 | 5.3M |
| 2026-01-08 | $193.69 | $193.89 | $189.05 | $190.80 | 6.5M |
| 2026-01-07 | $188.09 | $196.19 | $187.77 | $193.90 | 7.6M |
| 2026-01-06 | $181.73 | $186.05 | $181.45 | $185.86 | 6.0M |
| 2026-01-05 | $183.00 | $185.84 | $181.01 | $182.12 | 6.6M |
| 2026-01-02 | $184.81 | $184.81 | $177.23 | $179.37 | 6.9M |
| 2025-12-31 | $186.70 | $186.86 | $184.10 | $184.20 | 3.3M |
| 2025-12-30 | $186.25 | $187.75 | $185.90 | $186.85 | 2.8M |
| 2025-12-29 | $188.13 | $189.03 | $186.21 | $186.85 | 2.7M |
| 2025-12-26 | $187.34 | $188.58 | $186.51 | $188.45 | 2.5M |
| 2025-12-24 | $187.43 | $187.84 | $184.79 | $187.22 | 1.8M |
| 2025-12-23 | $189.07 | $189.72 | $187.29 | $188.12 | 3.4M |
| 2025-12-22 | $188.49 | $190.52 | $186.65 | $189.49 | 5.0M |
| 2025-12-19 | $187.85 | $188.27 | $186.14 | $186.88 | 19.1M |
| 2025-12-18 | $185.71 | $186.92 | $183.19 | $185.88 | 7.2M |
| 2025-12-17 | $187.53 | $188.33 | $183.28 | $183.44 | 5.8M |
| 2025-12-16 | $185.10 | $188.33 | $184.64 | $187.09 | 5.8M |
| 2025-12-15 | $191.34 | $191.34 | $185.71 | $185.88 | 6.7M |
| 2025-12-12 | $191.06 | $193.66 | $188.55 | $191.69 | 5.4M |
| 2025-12-11 | $191.38 | $192.84 | $188.50 | $190.36 | 5.8M |
| 2025-12-10 | $194.46 | $195.00 | $192.11 | $192.96 | 4.7M |
| 2025-12-09 | $195.02 | $196.66 | $194.20 | $195.00 | 3.2M |
| 2025-12-08 | $199.37 | $199.90 | $193.69 | $195.35 | 4.4M |
| 2025-12-05 | $195.64 | $199.74 | $195.00 | $198.84 | 4.6M |
| 2025-12-04 | $194.06 | $196.00 | $192.43 | $195.68 | 4.2M |
| 2025-12-03 | $190.08 | $194.00 | $186.77 | $193.63 | 5.5M |