Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:34PM EDT
Periodo de tiempo:
17 sept 2023 - 17 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 sept 2024 | 347.21 | 347.94 | 336.27 | 339.15 | 339.15 | 1,533,445 |
| 16 sept 2024 | 346.58 | 349.27 | 342.92 | 346.11 | 346.11 | 1,696,600 |
| 13 sept 2024 | 345.16 | 352.60 | 344.47 | 346.90 | 346.90 | 1,526,300 |
| 12 sept 2024 | 344.01 | 346.40 | 341.30 | 345.16 | 345.16 | 1,759,000 |
| 11 sept 2024 | 346.48 | 346.48 | 332.70 | 341.77 | 341.77 | 3,457,000 |
| 10 sept 2024 | 347.00 | 348.11 | 340.07 | 347.58 | 347.58 | 2,479,900 |
| 09 sept 2024 | 338.84 | 344.93 | 337.65 | 344.05 | 344.05 | 2,394,300 |
| 06 sept 2024 | 345.00 | 347.03 | 333.84 | 335.82 | 335.82 | 2,367,600 |
| 05 sept 2024 | 343.35 | 345.86 | 339.07 | 343.74 | 343.74 | 1,689,500 |
| 04 sept 2024 | 343.30 | 348.04 | 338.09 | 346.15 | 346.15 | 3,069,200 |
| 03 sept 2024 | 359.55 | 365.50 | 352.95 | 355.07 | 355.07 | 2,615,800 |
| 30 ago 2024 | 358.42 | 362.97 | 354.57 | 362.72 | 362.72 | 2,988,600 |
| 29 ago 2024 | 352.92 | 366.05 | 352.22 | 358.21 | 358.21 | 2,728,500 |
| 28 ago 2024 | 349.47 | 352.78 | 346.08 | 350.44 | 350.44 | 1,653,300 |
| 27 ago 2024 | 344.25 | 351.34 | 343.36 | 350.19 | 350.19 | 1,736,500 |
| 26 ago 2024 | 349.73 | 354.64 | 345.47 | 347.12 | 347.12 | 3,481,400 |
| 23 ago 2024 | 351.20 | 355.14 | 346.23 | 350.75 | 350.75 | 3,506,700 |
| 22 ago 2024 | 359.35 | 359.36 | 348.83 | 349.48 | 349.48 | 3,074,600 |
| 21 ago 2024 | 364.31 | 368.59 | 358.53 | 359.75 | 359.75 | 5,009,300 |
| 20 ago 2024 | 348.69 | 375.37 | 348.00 | 368.01 | 368.01 | 12,853,000 |
| 19 ago 2024 | 336.00 | 344.48 | 335.11 | 343.36 | 343.36 | 8,062,300 |
| 16 ago 2024 | 338.48 | 340.13 | 332.72 | 334.11 | 334.11 | 4,533,400 |
| 15 ago 2024 | 340.51 | 345.78 | 340.09 | 343.27 | 343.27 | 3,179,300 |
| 14 ago 2024 | 335.99 | 344.33 | 335.51 | 339.91 | 339.91 | 2,673,300 |
| 13 ago 2024 | 331.35 | 336.08 | 330.52 | 333.23 | 333.23 | 3,498,100 |
| 12 ago 2024 | 330.67 | 332.43 | 325.15 | 331.10 | 331.10 | 2,039,600 |
| 09 ago 2024 | 318.16 | 333.14 | 317.49 | 331.48 | 331.48 | 2,820,100 |
| 08 ago 2024 | 311.70 | 317.81 | 306.35 | 317.37 | 317.37 | 2,219,300 |
| 07 ago 2024 | 311.15 | 314.78 | 304.17 | 304.21 | 304.21 | 3,566,200 |
| 06 ago 2024 | 300.12 | 305.34 | 294.85 | 301.93 | 301.93 | 3,220,800 |
| 05 ago 2024 | 287.21 | 301.40 | 284.02 | 294.18 | 294.18 | 4,480,200 |
| 02 ago 2024 | 305.92 | 309.00 | 299.55 | 305.60 | 305.60 | 3,524,600 |
| 01 ago 2024 | 323.41 | 325.64 | 312.37 | 315.62 | 315.62 | 3,358,800 |
| 31 jul 2024 | 320.65 | 326.62 | 316.25 | 324.73 | 324.73 | 2,041,200 |
| 30 jul 2024 | 325.24 | 326.83 | 315.01 | 317.51 | 317.51 | 2,706,200 |
| 29 jul 2024 | 327.50 | 328.73 | 321.40 | 322.06 | 322.06 | 1,562,300 |
| 26 jul 2024 | 323.23 | 329.16 | 321.27 | 326.81 | 326.81 | 1,709,400 |
| 25 jul 2024 | 326.56 | 328.85 | 318.73 | 320.13 | 320.13 | 2,371,600 |
| 24 jul 2024 | 334.00 | 336.27 | 323.00 | 324.24 | 324.24 | 2,492,100 |
| 23 jul 2024 | 334.99 | 340.89 | 332.65 | 335.56 | 335.56 | 2,747,100 |
| 22 jul 2024 | 334.45 | 338.87 | 328.88 | 333.70 | 333.70 | 2,985,200 |
| 19 jul 2024 | 331.96 | 336.90 | 326.03 | 330.89 | 330.89 | 3,227,400 |
| 18 jul 2024 | 329.27 | 331.00 | 320.26 | 323.88 | 323.88 | 2,510,100 |
| 17 jul 2024 | 334.91 | 335.87 | 327.63 | 332.14 | 332.14 | 2,312,800 |
| 16 jul 2024 | 340.60 | 341.69 | 335.51 | 338.50 | 338.50 | 1,592,000 |
| 15 jul 2024 | 332.79 | 343.69 | 329.25 | 340.91 | 340.91 | 2,550,500 |
| 12 jul 2024 | 332.01 | 338.20 | 331.28 | 336.50 | 336.50 | 1,790,600 |
| 11 jul 2024 | 337.03 | 341.25 | 329.12 | 331.04 | 331.04 | 2,776,700 |
| 10 jul 2024 | 337.00 | 338.01 | 330.16 | 337.06 | 337.06 | 2,045,700 |
| 09 jul 2024 | 339.00 | 339.00 | 332.13 | 336.18 | 336.18 | 1,796,300 |
| 08 jul 2024 | 340.16 | 341.95 | 329.33 | 337.64 | 337.64 | 2,928,100 |
| 05 jul 2024 | 340.98 | 345.55 | 338.31 | 342.09 | 342.09 | 2,070,400 |
| 03 jul 2024 | 339.45 | 342.44 | 338.48 | 341.20 | 341.20 | 1,022,600 |
| 02 jul 2024 | 339.37 | 342.81 | 336.07 | 340.44 | 340.44 | 2,120,200 |
| 01 jul 2024 | 338.00 | 342.53 | 331.48 | 340.90 | 340.90 | 2,383,400 |
| 28 jun 2024 | 340.00 | 345.90 | 337.37 | 339.01 | 339.01 | 4,172,300 |
| 27 jun 2024 | 330.00 | 345.41 | 329.14 | 340.82 | 340.82 | 5,649,600 |
| 26 jun 2024 | 322.00 | 327.38 | 319.80 | 325.26 | 325.26 | 2,124,800 |
| 25 jun 2024 | 317.36 | 326.39 | 316.00 | 322.68 | 322.68 | 2,578,000 |
| 24 jun 2024 | 318.74 | 326.80 | 315.74 | 316.68 | 316.68 | 3,190,700 |
| 21 jun 2024 | 315.84 | 321.39 | 312.26 | 320.33 | 320.33 | 7,203,400 |
| 20 jun 2024 | 319.48 | 321.10 | 309.25 | 311.04 | 311.04 | 3,140,500 |
| 18 jun 2024 | 320.01 | 321.14 | 315.86 | 317.02 | 317.02 | 2,060,700 |
| 17 jun 2024 | 316.01 | 321.17 | 311.88 | 319.59 | 319.59 | 2,540,500 |
| 14 jun 2024 | 319.66 | 322.62 | 315.01 | 317.31 | 317.31 | 2,485,900 |
| 13 jun 2024 | 320.00 | 324.49 | 315.36 | 319.66 | 319.66 | 2,972,300 |
| 12 jun 2024 | 315.00 | 320.10 | 311.64 | 319.79 | 319.79 | 2,463,100 |
| 11 jun 2024 | 308.68 | 314.60 | 306.88 | 312.95 | 312.95 | 2,762,300 |
| 10 jun 2024 | 299.46 | 309.46 | 298.70 | 309.05 | 309.05 | 2,894,200 |
| 07 jun 2024 | 296.50 | 302.95 | 295.19 | 301.90 | 301.90 | 2,608,000 |
| 06 jun 2024 | 295.12 | 300.66 | 294.75 | 295.93 | 295.93 | 2,529,900 |
| 05 jun 2024 | 296.23 | 296.95 | 290.50 | 295.41 | 295.41 | 3,738,400 |
| 04 jun 2024 | 294.50 | 295.79 | 288.91 | 290.09 | 290.09 | 2,673,600 |
| 03 jun 2024 | 296.42 | 297.00 | 291.13 | 294.48 | 294.48 | 2,350,500 |
| 31 may 2024 | 297.50 | 299.26 | 286.58 | 294.91 | 294.91 | 7,402,300 |
| 30 may 2024 | 304.00 | 304.35 | 291.16 | 293.18 | 293.18 | 4,622,300 |
| 29 may 2024 | 305.74 | 310.32 | 304.40 | 306.90 | 306.90 | 2,635,000 |
| 28 may 2024 | 320.10 | 321.85 | 307.07 | 308.01 | 308.01 | 4,608,000 |
| 24 may 2024 | 311.50 | 323.11 | 311.00 | 321.60 | 321.60 | 4,710,700 |
| 23 may 2024 | 309.78 | 314.44 | 304.50 | 311.44 | 311.44 | 3,895,600 |
| 22 may 2024 | 312.09 | 313.45 | 303.20 | 308.58 | 308.58 | 4,532,600 |
| 21 may 2024 | 301.16 | 318.50 | 300.00 | 311.66 | 311.66 | 13,762,400 |
| 20 may 2024 | 318.50 | 324.68 | 314.58 | 323.77 | 323.77 | 7,997,000 |
| 17 may 2024 | 317.00 | 319.00 | 314.96 | 317.85 | 317.85 | 3,424,200 |
| 16 may 2024 | 314.52 | 317.38 | 311.08 | 316.78 | 316.78 | 3,671,700 |
| 15 may 2024 | 304.19 | 313.14 | 303.06 | 312.32 | 312.32 | 3,699,500 |
| 14 may 2024 | 298.93 | 303.30 | 298.44 | 301.54 | 301.54 | 2,690,500 |
| 13 may 2024 | 302.00 | 304.66 | 298.95 | 302.25 | 302.25 | 2,086,900 |
| 10 may 2024 | 298.31 | 300.97 | 296.92 | 297.47 | 297.47 | 2,139,100 |
| 09 may 2024 | 298.91 | 300.99 | 295.04 | 295.67 | 295.67 | 3,014,600 |
| 08 may 2024 | 302.90 | 304.27 | 299.51 | 303.01 | 303.01 | 3,127,000 |
| 07 may 2024 | 300.57 | 308.65 | 299.46 | 305.52 | 305.52 | 4,614,000 |
| 06 may 2024 | 298.99 | 300.97 | 297.16 | 300.57 | 300.57 | 2,885,600 |
| 03 may 2024 | 293.70 | 297.49 | 290.37 | 296.21 | 296.21 | 3,439,000 |
| 02 may 2024 | 290.76 | 295.78 | 285.53 | 295.32 | 295.32 | 3,267,300 |
| 01 may 2024 | 288.88 | 293.71 | 284.00 | 287.34 | 287.34 | 3,035,500 |
| 30 abr 2024 | 292.95 | 295.95 | 290.42 | 290.89 | 290.89 | 3,172,900 |
| 29 abr 2024 | 298.00 | 303.89 | 291.83 | 293.41 | 293.41 | 2,990,300 |
| 26 abr 2024 | 290.14 | 294.13 | 287.43 | 291.42 | 291.42 | 2,246,500 |
| 25 abr 2024 | 286.00 | 290.15 | 281.62 | 288.79 | 288.79 | 2,711,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.