Palo Alto Networks

PANW
🏛️ usa →
203.62
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 561.42 564.92 556.22 556.76 0.5M
2021-12-30 563.60 566.00 558.87 561.42 0.5M
2021-12-29 564.18 565.24 553.45 563.60 0.5M
2021-12-28 570.30 572.17 560.51 564.71 0.6M
2021-12-27 562.75 572.67 560.79 568.34 0.8M
2021-12-23 554.88 566.84 554.00 561.78 1.0M
2021-12-22 530.58 555.14 530.58 554.76 1.4M
2021-12-21 532.97 537.84 517.60 537.63 1.1M
2021-12-20 520.04 532.50 518.50 529.59 0.9M
2021-12-17 513.29 532.98 509.05 530.14 5.9M
2021-12-16 540.15 542.95 523.00 523.71 1.2M
2021-12-15 514.71 541.00 512.50 540.29 1.6M
2021-12-14 522.90 530.43 505.65 512.50 1.5M
2021-12-13 539.92 541.99 530.27 534.92 1.1M
2021-12-10 526.51 539.16 523.61 531.85 1.2M
2021-12-09 531.11 537.89 525.57 527.53 1.2M
2021-12-08 522.00 533.44 518.76 530.63 0.7M
2021-12-07 517.32 532.56 514.38 523.43 1.4M
2021-12-06 517.67 519.20 498.23 501.22 2.1M
2021-12-03 535.72 543.31 518.52 520.86 1.9M
2021-12-02 528.16 547.03 527.00 535.30 1.6M
2021-12-01 549.51 555.00 528.01 528.16 1.8M
2021-11-30 552.00 557.99 543.11 546.94 1.5M
2021-11-29 540.17 553.44 535.90 551.18 1.1M
2021-11-26 541.36 551.35 530.63 533.24 0.7M
2021-11-24 532.83 551.93 525.63 549.72 1.2M
2021-11-23 529.72 545.52 519.60 533.02 1.7M
2021-11-22 526.97 559.54 521.00 539.96 2.9M
2021-11-19 537.20 545.89 510.00 530.34 3.8M
2021-11-18 511.54 522.59 503.51 519.99 2.4M
2021-11-17 526.44 531.47 508.00 513.76 1.3M
2021-11-16 520.00 527.97 516.19 525.14 1.2M
2021-11-15 520.00 521.68 512.05 518.06 0.9M
2021-11-12 513.51 517.97 507.13 515.18 0.9M
2021-11-11 503.69 509.93 503.14 507.88 0.8M
2021-11-10 509.00 511.17 492.24 499.19 1.1M
2021-11-09 518.41 523.72 508.41 512.32 1.1M
2021-11-08 500.00 519.41 498.95 517.30 1.4M
2021-11-05 493.21 499.65 490.52 493.78 1.1M
2021-11-04 501.90 507.37 485.26 493.83 1.6M
2021-11-03 508.47 509.57 493.02 498.96 1.0M
2021-11-02 509.00 512.72 503.00 508.46 0.7M
2021-11-01 510.51 513.06 503.29 508.31 0.7M
2021-10-29 498.66 510.25 497.88 509.09 0.7M
2021-10-28 493.05 499.95 492.51 498.39 0.7M
2021-10-27 490.07 500.10 488.55 492.86 0.8M
2021-10-26 499.74 501.61 479.16 486.55 2.3M
2021-10-25 507.48 512.30 495.13 497.77 1.2M
2021-10-22 507.00 513.87 499.19 504.13 1.1M
2021-10-21 510.76 510.76 498.32 508.00 1.8M
2021-10-20 515.38 519.45 506.51 511.92 0.8M
2021-10-19 516.05 516.96 507.31 512.49 0.8M
2021-10-18 510.00 515.86 507.85 515.17 0.9M
2021-10-15 503.40 512.94 503.40 507.85 1.2M
2021-10-14 507.21 514.11 502.08 502.98 0.9M
2021-10-13 505.21 509.39 501.51 504.49 0.8M
2021-10-12 503.00 510.00 501.28 505.24 1.2M
2021-10-11 492.11 501.61 488.10 499.81 0.7M
2021-10-08 494.00 500.56 490.64 492.79 0.8M
2021-10-07 487.62 502.22 487.42 493.68 1.3M
2021-10-06 473.27 487.99 472.93 486.13 0.9M
2021-10-05 472.48 479.02 471.12 475.59 0.9M
2021-10-04 484.86 484.86 463.13 469.54 1.3M
2021-10-01 480.53 487.18 474.73 486.51 0.9M
2021-09-30 472.91 480.33 472.50 479.00 0.8M
2021-09-29 478.01 480.50 468.54 473.07 0.8M
2021-09-28 480.09 481.20 471.14 476.35 1.3M
2021-09-27 485.58 488.57 482.10 486.04 1.4M
2021-09-24 480.16 490.99 480.13 490.47 2.0M
2021-09-23 478.08 485.77 476.41 483.15 1.1M
2021-09-22 475.46 478.61 470.03 475.97 1.1M
2021-09-21 476.00 477.79 472.51 473.03 0.9M
2021-09-20 469.61 477.33 468.29 474.39 1.1M
2021-09-17 485.00 485.95 475.15 476.37 1.7M
2021-09-16 480.39 485.00 476.88 484.88 1.0M
2021-09-15 484.55 485.99 474.16 479.94 1.3M
2021-09-14 487.91 495.92 481.55 484.83 2.5M
2021-09-13 472.01 485.75 458.59 476.12 2.5M
2021-09-10 475.16 479.00 465.21 469.90 1.4M
2021-09-09 465.71 469.33 463.74 466.50 0.9M
2021-09-08 461.53 467.79 458.50 465.73 1.1M
2021-09-07 470.00 470.05 461.32 462.64 0.9M
2021-09-03 459.00 468.44 458.56 468.22 0.9M
2021-09-02 461.30 467.48 459.87 462.55 1.1M
2021-09-01 456.96 462.31 455.80 460.30 1.3M
2021-08-31 463.17 463.54 454.80 461.04 1.3M
2021-08-30 463.00 464.90 456.57 458.81 1.3M
2021-08-27 459.69 463.43 456.13 461.28 1.4M
2021-08-26 448.00 459.73 447.05 457.44 2.8M
2021-08-25 440.00 449.78 435.50 447.05 3.6M
2021-08-24 423.65 446.91 419.40 441.87 11.1M
2021-08-23 368.71 374.13 367.21 372.57 2.9M
2021-08-20 363.76 369.02 362.98 367.46 1.2M
2021-08-19 359.68 365.47 358.37 362.90 1.2M
2021-08-18 366.00 367.98 360.74 362.36 0.9M
2021-08-17 369.31 370.22 362.68 365.77 0.7M
2021-08-16 372.50 376.60 369.10 370.32 0.8M
2021-08-13 370.90 376.20 370.00 374.04 1.1M
2021-08-12 365.58 373.71 365.58 369.00 1.1M
2021-08-11 375.59 376.70 364.95 365.48 2.1M
2021-08-10 389.95 390.82 376.97 377.00 1.2M
2021-08-09 388.31 392.26 386.84 388.48 0.6M
2021-08-06 396.70 397.66 384.00 386.36 1.4M
2021-08-05 404.85 406.92 401.12 403.64 0.6M
2021-08-04 399.39 404.99 398.44 403.33 0.5M
2021-08-03 400.53 404.55 396.25 398.33 0.6M
2021-08-02 400.00 404.00 394.29 400.32 0.5M
2021-07-30 399.00 402.43 397.51 399.05 0.7M
2021-07-29 398.90 405.16 398.15 399.00 0.5M
2021-07-28 398.05 402.00 394.94 399.46 0.5M
2021-07-27 400.00 400.98 390.27 397.51 0.6M
2021-07-26 397.97 401.12 393.65 398.99 0.5M
2021-07-23 397.95 404.05 396.08 401.62 0.7M
2021-07-22 393.84 399.88 391.01 398.36 0.9M
2021-07-21 400.18 400.99 389.17 391.82 1.1M
2021-07-20 392.03 402.12 390.61 400.99 1.2M
2021-07-19 383.89 390.47 382.00 389.44 0.9M
2021-07-16 388.62 392.88 387.57 388.30 0.9M
2021-07-15 386.64 390.21 383.02 387.84 1.1M
2021-07-14 391.71 391.95 385.82 386.30 0.7M
2021-07-13 389.00 393.36 387.06 388.00 0.9M
2021-07-12 391.50 394.67 388.00 388.53 0.9M
2021-07-09 385.58 394.15 383.93 390.24 0.8M
2021-07-08 380.13 388.34 377.73 386.51 0.9M
2021-07-07 391.90 393.53 383.21 386.99 1.2M
2021-07-06 377.81 393.43 377.68 391.90 2.0M
2021-07-02 373.40 375.71 371.33 372.82 0.6M
2021-07-01 370.00 372.69 366.29 370.69 0.7M
2021-06-30 373.51 374.48 370.20 371.05 1.1M
2021-06-29 379.00 380.77 373.27 375.67 0.5M
2021-06-28 379.55 386.72 377.57 378.47 1.0M
2021-06-25 374.65 378.38 371.90 375.57 2.0M
2021-06-24 371.08 375.69 370.05 372.60 0.6M
2021-06-23 365.74 370.50 365.57 368.39 0.6M
2021-06-22 370.00 372.77 362.80 365.40 0.9M
2021-06-21 370.33 371.86 364.31 370.94 0.6M
2021-06-18 373.80 379.29 369.50 371.71 1.4M
2021-06-17 362.88 373.89 360.27 372.07 1.3M
2021-06-16 364.15 366.26 359.95 363.50 0.8M
2021-06-15 367.00 367.00 359.53 360.84 0.6M
2021-06-14 365.32 369.83 364.64 367.55 0.8M
2021-06-11 362.45 367.45 362.45 365.84 0.8M
2021-06-10 352.02 362.63 351.00 362.45 0.8M
2021-06-09 355.65 355.70 352.32 352.39 0.4M
2021-06-08 358.94 362.41 351.61 353.34 0.7M
2021-06-07 356.00 359.46 354.50 356.37 0.5M
2021-06-04 353.13 357.52 352.22 357.35 0.6M
2021-06-03 355.80 356.50 350.96 351.13 1.0M
2021-06-02 359.94 363.28 355.85 357.67 0.8M
2021-06-01 366.05 367.50 358.56 360.35 0.7M
2021-05-28 367.72 370.90 361.65 363.25 1.4M
2021-05-27 367.77 370.80 360.29 367.26 1.1M
2021-05-26 367.89 374.29 366.45 367.77 1.0M
2021-05-25 368.36 369.68 362.32 365.08 1.1M
2021-05-24 360.95 370.00 359.07 364.52 1.3M
2021-05-21 361.89 366.43 356.11 362.45 3.8M
2021-05-20 337.44 344.70 337.13 342.59 2.1M
2021-05-19 335.40 338.34 331.82 335.58 1.1M
2021-05-18 341.05 346.35 339.42 340.09 1.1M
2021-05-17 337.88 340.54 331.57 335.80 0.8M
2021-05-14 328.14 338.76 328.14 336.82 1.1M
2021-05-13 335.79 337.11 322.23 323.88 1.4M
2021-05-12 337.79 340.18 332.99 335.09 0.9M
2021-05-11 332.76 345.32 332.76 343.43 0.7M
2021-05-10 343.28 346.00 338.96 341.34 0.6M
2021-05-07 343.31 344.45 340.03 342.34 0.6M
2021-05-06 340.13 340.13 332.71 337.44 0.8M
2021-05-05 347.57 349.05 339.21 341.18 0.5M
2021-05-04 346.43 347.56 339.04 345.60 0.9M
2021-05-03 355.57 355.82 349.05 349.08 0.7M
2021-04-30 352.39 359.53 352.39 353.39 0.6M
2021-04-29 361.19 361.19 352.00 355.15 0.5M
2021-04-28 359.60 363.00 355.03 360.16 0.6M
2021-04-27 361.08 361.70 355.28 358.48 0.8M
2021-04-26 360.89 363.28 357.45 361.47 0.6M
2021-04-23 355.51 359.62 353.15 358.42 0.8M
2021-04-22 355.00 358.00 351.17 352.81 1.0M
2021-04-21 360.00 360.74 353.83 356.61 1.2M
2021-04-20 366.96 368.88 357.79 360.00 0.7M
2021-04-19 365.00 368.61 361.75 366.96 0.8M
2021-04-16 370.08 371.38 365.21 366.65 0.8M
2021-04-15 365.80 373.01 365.18 370.38 1.1M
2021-04-14 362.46 366.75 359.36 360.98 0.9M
2021-04-13 356.62 365.19 356.62 359.90 0.8M
2021-04-12 347.89 361.13 347.89 355.36 1.3M
2021-04-09 343.71 349.72 340.74 349.51 0.9M
2021-04-08 342.49 347.77 341.20 343.25 1.0M
2021-04-07 336.18 340.29 334.19 338.57 0.9M
2021-04-06 329.86 341.30 328.59 337.38 1.3M
2021-04-05 333.00 336.05 329.93 331.03 0.8M
2021-04-01 327.00 332.77 325.85 328.05 1.0M
2021-03-31 321.25 325.43 319.36 322.06 1.2M
2021-03-30 317.86 320.73 313.27 318.01 0.8M
2021-03-29 319.00 323.93 315.70 320.23 0.8M
2021-03-26 323.00 324.40 311.72 319.71 1.3M
2021-03-25 317.77 325.44 317.15 323.48 1.2M
2021-03-24 325.00 326.95 320.57 321.00 1.0M
2021-03-23 323.90 327.28 322.80 323.60 1.2M
2021-03-22 317.00 326.62 316.79 323.44 1.5M
2021-03-19 317.55 318.71 311.56 316.85 2.0M
2021-03-18 327.00 330.00 316.23 317.55 2.2M
2021-03-17 337.29 342.00 331.10 336.92 1.2M
2021-03-16 348.39 350.72 337.35 340.00 0.6M
2021-03-15 342.02 344.32 336.69 344.29 0.6M
2021-03-12 339.65 343.00 338.11 342.53 0.7M
2021-03-11 342.00 346.35 339.53 344.37 0.8M
2021-03-10 348.66 353.24 334.08 334.69 1.6M
2021-03-09 341.44 345.36 339.03 342.42 1.4M
2021-03-08 338.00 344.64 330.76 331.48 1.3M
2021-03-05 338.00 338.63 320.93 334.73 1.4M
2021-03-04 340.05 345.00 330.85 335.64 1.2M
2021-03-03 353.47 354.81 342.47 343.76 1.3M
2021-03-02 367.51 368.73 354.50 354.66 1.3M
2021-03-01 364.26 368.27 362.00 367.39 0.9M
2021-02-26 362.83 363.75 353.19 358.31 1.7M
2021-02-25 370.00 371.93 353.58 360.04 1.4M
2021-02-24 375.00 378.20 365.50 369.61 1.9M
2021-02-23 378.00 384.99 352.00 377.86 2.9M
2021-02-22 392.41 392.85 380.87 384.35 2.6M
2021-02-19 396.04 403.00 394.01 396.90 1.5M
2021-02-18 391.03 394.47 386.93 390.53 0.9M
2021-02-17 390.50 395.51 387.06 395.42 0.9M
2021-02-16 398.00 399.76 387.51 393.24 0.8M
2021-02-12 392.41 395.45 390.70 395.12 0.5M
2021-02-11 396.38 397.61 386.69 391.11 0.7M
2021-02-10 393.42 397.63 385.48 392.21 0.8M
2021-02-09 385.00 391.96 381.07 390.97 0.9M
2021-02-08 386.76 390.90 380.18 385.40 1.1M
2021-02-05 383.11 386.25 378.55 379.85 0.8M
2021-02-04 377.57 384.20 373.13 382.49 1.1M
2021-02-03 387.50 389.23 374.45 377.58 1.3M
2021-02-02 373.30 390.07 371.88 387.36 2.5M
2021-02-01 354.89 364.87 354.80 361.36 1.1M
2021-01-29 351.99 354.12 345.63 350.75 1.1M
2021-01-28 340.00 354.66 338.00 353.12 1.6M
2021-01-27 349.01 349.01 334.57 335.17 2.2M
2021-01-26 367.25 367.25 353.74 354.26 1.2M
2021-01-25 368.57 370.00 347.51 360.78 1.0M
2021-01-22 364.07 366.70 363.50 364.62 0.4M
2021-01-21 372.52 374.24 363.70 365.62 1.0M
2021-01-20 370.00 371.38 365.56 370.55 0.6M
2021-01-19 368.34 369.55 363.21 364.05 0.9M
2021-01-15 366.37 372.00 363.79 364.87 0.8M
2021-01-14 366.41 369.98 363.04 363.16 0.8M
2021-01-13 371.80 372.45 362.34 365.80 1.2M
2021-01-12 366.02 372.12 364.59 370.48 0.7M
2021-01-11 360.00 368.00 358.54 364.80 0.8M
2021-01-08 367.00 371.12 363.99 366.55 1.1M
2021-01-07 349.83 363.72 349.10 363.11 1.4M
2021-01-06 345.65 350.50 343.04 345.28 1.1M
2021-01-05 350.75 352.79 346.97 350.15 1.0M
2021-01-04 355.38 355.38 344.45 351.66 1.4M