PANW(PANW)
PANW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/4/2026 | $181.64 | $187.27 | $180.95 | $184.56 | 4.89M |
| 5/1/2026 | $182.00 | $183.04 | $177.41 | $181.08 | 4.97M |
| 4/30/2026 | $180.85 | $180.85 | $173.11 | $179.32 | 5.77M |
| 4/29/2026 | $179.60 | $182.25 | $177.80 | $181.54 | 4.16M |
| 4/28/2026 | $184.11 | $186.00 | $180.74 | $180.99 | 6.45M |
| 4/27/2026 | $176.86 | $184.02 | $176.50 | $182.90 | 7.89M |
| 4/24/2026 | $174.00 | $179.10 | $173.22 | $178.54 | 5.89M |
| 4/23/2026 | $173.37 | $175.49 | $169.60 | $173.21 | 6.97M |
| 4/22/2026 | $175.50 | $181.52 | $175.15 | $181.20 | 5.90M |
| 4/21/2026 | $170.40 | $177.63 | $169.59 | $174.96 | 5.86M |
| 4/20/2026 | $167.01 | $170.54 | $165.20 | $169.56 | 4.86M |
| 4/17/2026 | $170.48 | $170.62 | $166.70 | $167.85 | 7.04M |
| 4/16/2026 | $168.60 | $170.25 | $165.00 | $166.97 | 7.22M |
| 4/15/2026 | $164.49 | $165.23 | $161.69 | $164.11 | 7.42M |
| 4/14/2026 | $163.37 | $165.64 | $158.83 | $161.59 | 7.42M |
| 4/13/2026 | $155.57 | $162.80 | $154.84 | $162.51 | 8.55M |
| 4/10/2026 | $167.60 | $167.60 | $151.28 | $155.73 | 15.59M |
| 4/9/2026 | $174.14 | $174.98 | $164.30 | $166.99 | 10.58M |
| 4/8/2026 | $173.90 | $179.27 | $171.63 | $173.78 | 12.26M |
| 4/7/2026 | $161.58 | $170.98 | $160.25 | $169.87 | 8.67M |
| 4/6/2026 | $163.37 | $164.08 | $159.67 | $161.95 | 4.81M |
| 4/2/2026 | $159.90 | $163.31 | $157.51 | $163.21 | 4.35M |
| 4/1/2026 | $161.45 | $161.79 | $157.30 | $160.67 | 7.64M |
| 3/31/2026 | $155.03 | $161.12 | $155.03 | $160.32 | 7.75M |
| 3/30/2026 | $151.95 | $159.16 | $151.47 | $154.35 | 12.20M |
| 3/27/2026 | $147.55 | $149.37 | $143.50 | $147.02 | 11.43M |
| 3/26/2026 | $152.24 | $159.39 | $152.20 | $156.36 | 6.08M |
| 3/25/2026 | $159.70 | $160.31 | $152.79 | $153.22 | 6.35M |
| 3/24/2026 | $162.09 | $162.80 | $156.14 | $157.21 | 7.14M |
| 3/23/2026 | $164.43 | $166.35 | $162.46 | $164.05 | 7.22M |
| 3/20/2026 | $169.19 | $169.19 | $161.89 | $162.95 | 16.46M |
| 3/19/2026 | $168.86 | $171.70 | $168.00 | $169.74 | 6.56M |
| 3/18/2026 | $168.05 | $171.81 | $167.50 | $168.91 | 5.79M |
| 3/17/2026 | $167.90 | $172.03 | $167.55 | $169.19 | 5.52M |
| 3/16/2026 | $167.74 | $168.28 | $166.15 | $167.45 | 5.99M |
| 3/13/2026 | $168.90 | $171.17 | $165.80 | $167.02 | 6.26M |
| 3/12/2026 | $166.28 | $168.74 | $165.43 | $168.12 | 7.96M |
| 3/11/2026 | $166.65 | $169.08 | $163.38 | $164.93 | 5.49M |
| 3/10/2026 | $165.50 | $167.00 | $160.83 | $165.58 | 6.85M |
| 3/9/2026 | $164.08 | $167.76 | $163.49 | $165.10 | 9.19M |
| 3/6/2026 | $162.32 | $165.36 | $161.31 | $165.05 | 7.20M |
| 3/5/2026 | $159.13 | $164.70 | $158.48 | $163.16 | 9.22M |
| 3/4/2026 | $156.06 | $160.29 | $154.75 | $158.56 | 9.54M |
| 3/3/2026 | $149.07 | $156.83 | $147.86 | $156.09 | 10.32M |
| 3/2/2026 | $147.90 | $151.86 | $146.01 | $150.15 | 8.28M |
| 2/27/2026 | $147.17 | $148.99 | $143.67 | $148.92 | 9.43M |
| 2/26/2026 | $146.91 | $151.29 | $144.81 | $149.40 | 12.12M |
| 2/25/2026 | $142.73 | $145.36 | $140.30 | $144.84 | 11.16M |
| 2/24/2026 | $142.93 | $147.52 | $139.57 | $141.67 | 23.69M |
| 2/23/2026 | $147.72 | $148.63 | $143.30 | $144.14 | 20.86M |
| 2/20/2026 | $150.35 | $158.17 | $148.40 | $148.70 | 25.86M |
| 2/19/2026 | $152.48 | $152.68 | $148.15 | $150.99 | 13.55M |
| 2/18/2026 | $149.55 | $155.28 | $147.15 | $152.35 | 26.76M |
| 2/17/2026 | $165.68 | $166.01 | $160.08 | $163.50 | 16.59M |
| 2/13/2026 | $165.03 | $170.49 | $163.10 | $166.95 | 12.58M |
| 2/12/2026 | $166.29 | $167.95 | $157.81 | $162.81 | 19.65M |
| 2/11/2026 | $167.20 | $168.28 | $163.49 | $165.30 | 43.67M |
| 2/10/2026 | $166.39 | $168.28 | $164.30 | $165.51 | 30.14M |
| 2/9/2026 | $159.79 | $166.75 | $156.37 | $166.00 | 20.92M |
| 2/6/2026 | $157.61 | $159.54 | $151.71 | $159.32 | 9.90M |
| 2/5/2026 | $163.68 | $166.19 | $154.05 | $154.77 | 12.78M |
| 2/4/2026 | $164.87 | $167.56 | $159.44 | $166.72 | 10.47M |