Palo Alto Networks Inc (PANW) stock
PANWNasdaqComputer Peripheral Equipment, NECFiscal year ends July 31
Financials through Q4 FY2026, quarter ended Jul 31, 2026Last filing: 10-K on Sep 10, 2026Score 8/30576% above fair value
$365.87−14.70 (-3.86%)
Close on Oct 30, 2026Market cap $299.28BP/E –Yield –
Price history
Palo Alto Networks share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$365.87
-3.86% on the day
52-week range
$139.57 – $432.33
-15.4% from the high
Change over 52 weeks
+67.6%
From $218.27 on Oct 30, 2025
Average volume
6.31M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $384.19 | $406.88 | $359.76 | $365.87 | -3.86% | 29,438,485 |
| Oct 19, 2026 | $356.00 | $381.49 | $334.75 | $380.55 | +11.27% | 27,927,643 |
| Oct 12, 2026 | $421.41 | $421.48 | $339.55 | $342.00 | -18.33% | 29,837,597 |
| Oct 5, 2026 | $404.42 | $432.33 | $395.80 | $418.78 | +3.85% | 22,048,455 |
| Sep 28, 2026 | $370.61 | $409.50 | $367.27 | $403.24 | +7.61% | 27,440,154 |
| Sep 21, 2026 | $364.09 | $396.30 | $357.59 | $374.74 | +3.07% | 28,632,410 |
| Sep 14, 2026 | $346.49 | $383.12 | $340.25 | $363.58 | +9.96% | 43,855,010 |
| Sep 8, 2026 | $327.57 | $344.79 | $325.32 | $330.65 | -0.78% | 19,894,799 |
| Aug 31, 2026 | $370.00 | $383.73 | $321.39 | $333.26 | -10.32% | 43,852,471 |
| Aug 24, 2026 | $356.06 | $387.33 | $328.00 | $371.59 | +3.83% | 27,940,912 |
| Aug 17, 2026 | $383.25 | $386.00 | $343.01 | $357.87 | -6.87% | 25,194,486 |
| Aug 10, 2026 | $365.38 | $398.88 | $362.95 | $384.27 | +5.61% | 26,306,668 |
| Aug 3, 2026 | $336.49 | $376.98 | $330.00 | $363.86 | +9.65% | 31,596,562 |
| Jul 27, 2026 | $331.51 | $333.98 | $308.54 | $331.83 | +2.48% | 29,969,514 |
| Jul 20, 2026 | $354.72 | $366.31 | $321.69 | $323.79 | -9.73% | 29,715,776 |
| Jul 13, 2026 | $325.11 | $368.80 | $316.25 | $358.68 | +10.05% | 31,778,529 |
| Jul 6, 2026 | $338.96 | $368.17 | $314.95 | $325.91 | -6.36% | 40,188,525 |
| Jun 29, 2026 | $309.83 | $358.10 | $305.33 | $348.06 | +14.42% | 34,934,060 |
| Jun 22, 2026 | $287.99 | $306.24 | $282.52 | $304.20 | +5.71% | 33,414,938 |
| Jun 15, 2026 | $280.55 | $288.88 | $274.33 | $287.78 | +2.92% | 30,319,676 |
| Jun 8, 2026 | $269.63 | $281.98 | $251.15 | $279.62 | +2.78% | 37,614,706 |
| Jun 1, 2026 | $285.43 | $302.95 | $269.00 | $272.05 | -3.42% | 66,842,922 |
| May 26, 2026 | $258.17 | $283.71 | $243.04 | $281.69 | +8.10% | 36,161,528 |
| May 18, 2026 | $238.91 | $261.41 | $235.26 | $260.58 | +7.31% | 41,416,744 |
| May 11, 2026 | $207.79 | $245.80 | $205.65 | $242.83 | +16.81% | 48,934,946 |
| May 4, 2026 | $181.64 | $208.09 | $179.19 | $207.88 | +14.80% | 37,835,830 |
| Apr 27, 2026 | $176.86 | $186.00 | $173.11 | $181.08 | +1.42% | 29,246,683 |
| Apr 20, 2026 | $167.01 | $181.52 | $165.20 | $178.54 | +6.37% | 29,471,984 |
| Apr 13, 2026 | $155.58 | $170.62 | $154.84 | $167.85 | +7.78% | 37,637,130 |
| Apr 6, 2026 | $163.37 | $179.27 | $151.28 | $155.73 | -4.58% | 51,919,878 |
| Mar 30, 2026 | $151.95 | $163.31 | $151.47 | $163.21 | +11.01% | 31,947,836 |
| Mar 23, 2026 | $164.43 | $166.35 | $143.50 | $147.02 | -9.78% | 38,225,176 |
| Mar 16, 2026 | $167.74 | $172.03 | $161.89 | $162.95 | -2.43% | 40,308,648 |
| Mar 9, 2026 | $164.08 | $171.17 | $160.83 | $167.02 | +1.19% | 35,748,668 |
| Mar 2, 2026 | $147.90 | $165.36 | $146.01 | $165.05 | +10.83% | 44,565,684 |
| Feb 23, 2026 | $147.72 | $151.29 | $139.57 | $148.92 | +0.15% | 77,267,137 |
| Feb 17, 2026 | $165.68 | $166.01 | $147.15 | $148.70 | -10.93% | 82,746,960 |
| Feb 9, 2026 | $159.80 | $170.49 | $156.37 | $166.95 | +4.79% | 126,950,130 |
| Feb 2, 2026 | $177.45 | $177.73 | $151.71 | $159.32 | -9.97% | 48,077,821 |
| Jan 26, 2026 | $181.37 | $189.39 | $171.25 | $176.97 | -1.78% | 35,610,004 |
| Jan 20, 2026 | $184.24 | $188.52 | $178.78 | $180.18 | -3.99% | 26,397,906 |
| Jan 12, 2026 | $188.34 | $194.07 | $184.68 | $187.66 | -0.72% | 28,942,508 |
| Jan 5, 2026 | $183.00 | $196.19 | $181.01 | $189.02 | +5.38% | 31,913,535 |
| Dec 29, 2025 | $188.13 | $189.03 | $177.23 | $179.37 | -4.82% | 15,670,346 |
| Dec 22, 2025 | $188.49 | $190.52 | $184.79 | $188.45 | +0.84% | 12,710,692 |
| Dec 15, 2025 | $191.34 | $191.34 | $183.19 | $186.88 | -2.51% | 44,450,402 |
| Dec 8, 2025 | $199.37 | $199.90 | $188.50 | $191.69 | -3.60% | 23,463,425 |
| Dec 1, 2025 | $189.54 | $199.74 | $185.62 | $198.84 | +4.58% | 26,832,717 |
| Nov 24, 2025 | $185.42 | $190.92 | $181.16 | $190.13 | +3.95% | 32,966,195 |
| Nov 17, 2025 | $205.00 | $207.19 | $180.05 | $182.90 | -10.89% | 42,043,399 |
| Nov 10, 2025 | $214.22 | $220.03 | $198.40 | $205.25 | -3.31% | 23,766,222 |
| Nov 3, 2025 | $219.97 | $220.47 | $207.35 | $212.29 | -3.61% | 26,174,293 |
| Oct 27, 2025 | $219.79 | $223.61 | $216.00 | $220.24 | +1.44% | 22,374,856 |
| Oct 20, 2025 | $209.56 | $218.23 | $209.53 | $217.11 | +4.44% | 19,952,520 |
| Oct 13, 2025 | $213.42 | $214.72 | $203.38 | $207.89 | -0.32% | 22,125,635 |
| Oct 6, 2025 | $209.37 | $217.94 | $208.31 | $208.55 | +0.66% | 27,366,485 |
| Sep 29, 2025 | $203.00 | $212.10 | $200.88 | $207.19 | +2.38% | 25,268,239 |
| Sep 22, 2025 | $206.89 | $209.51 | $197.69 | $202.37 | -2.80% | 30,324,400 |
| Sep 15, 2025 | $198.05 | $209.02 | $197.37 | $208.19 | +6.06% | 30,730,287 |
| Sep 8, 2025 | $195.19 | $202.72 | $194.79 | $196.29 | +0.94% | 24,679,205 |
| Sep 2, 2025 | $187.26 | $196.34 | $186.35 | $194.46 | +2.07% | 24,215,986 |
| Aug 25, 2025 | $185.18 | $192.79 | $181.91 | $190.52 | +2.50% | 31,337,959 |
| Aug 18, 2025 | $178.06 | $189.00 | $174.69 | $185.88 | +4.96% | 74,410,482 |
| Aug 11, 2025 | $167.20 | $180.39 | $166.21 | $177.09 | +6.00% | 52,040,336 |
| Aug 4, 2025 | $174.48 | $174.48 | $165.21 | $167.06 | -3.37% | 54,123,818 |
| Jul 28, 2025 | $203.77 | $210.39 | $168.36 | $172.88 | -14.95% | 104,094,797 |
| Jul 21, 2025 | $195.94 | $205.27 | $194.60 | $203.27 | +3.83% | 20,698,270 |
| Jul 14, 2025 | $186.88 | $197.60 | $186.00 | $195.78 | +4.48% | 19,412,328 |
| Jul 7, 2025 | $200.89 | $206.18 | $186.70 | $187.39 | -7.15% | 26,645,761 |
| Jun 30, 2025 | $201.24 | $204.91 | $194.91 | $201.82 | +0.62% | 17,120,274 |
| Jun 23, 2025 | $199.56 | $206.74 | $196.00 | $200.57 | +0.67% | 23,284,181 |
| Jun 16, 2025 | $196.85 | $202.89 | $196.85 | $199.24 | +1.51% | 19,884,612 |
| Jun 9, 2025 | $199.04 | $199.95 | $193.60 | $196.27 | -1.67% | 16,979,332 |
| Jun 2, 2025 | $192.14 | $200.88 | $191.48 | $199.60 | +3.73% | 19,449,025 |
| May 26, 2025 | $183.98 | $192.73 | $182.89 | $192.42 | +3.04% | 30,022,847 |
| May 19, 2025 | $190.49 | $194.93 | $178.64 | $186.75 | -3.23% | 45,518,903 |
| May 12, 2025 | $191.62 | $195.42 | $189.43 | $192.98 | +3.24% | 25,254,212 |
| May 5, 2025 | $186.00 | $190.98 | $184.35 | $186.93 | -0.41% | 17,438,349 |
| Apr 28, 2025 | $178.62 | $191.70 | $178.09 | $187.70 | +4.87% | 23,296,696 |
| Apr 21, 2025 | $165.09 | $179.50 | $157.60 | $178.98 | +6.73% | 21,045,097 |
| Apr 14, 2025 | $171.66 | $174.94 | $167.13 | $167.69 | -0.39% | 19,440,606 |
| Apr 7, 2025 | $147.57 | $174.11 | $144.15 | $168.34 | +9.62% | 46,835,792 |
| Mar 31, 2025 | $169.57 | $174.74 | $153.39 | $153.57 | -11.11% | 29,663,615 |
| Mar 24, 2025 | $186.00 | $191.00 | $170.77 | $172.76 | -5.24% | 25,920,604 |
| Mar 17, 2025 | $183.50 | $189.67 | $179.72 | $182.32 | -0.01% | 22,459,762 |
| Mar 10, 2025 | $177.60 | $184.16 | $172.62 | $182.34 | +0.78% | 23,691,240 |
| Mar 3, 2025 | $191.50 | $193.66 | $173.89 | $180.93 | -4.99% | 23,958,603 |
| Feb 24, 2025 | $191.65 | $193.40 | $184.65 | $190.43 | -0.31% | 22,167,685 |
| Feb 18, 2025 | $197.70 | $208.39 | $190.26 | $191.03 | -4.50% | 26,031,868 |
| Feb 10, 2025 | $196.50 | $202.41 | $188.75 | $200.03 | +3.14% | 42,162,409 |
| Feb 3, 2025 | $181.56 | $197.66 | $180.12 | $193.94 | +5.16% | 25,805,757 |
| Jan 27, 2025 | $185.09 | $197.74 | $183.56 | $184.42 | -1.75% | 30,999,093 |
| Jan 21, 2025 | $181.09 | $190.93 | $180.53 | $187.70 | +5.98% | 20,524,400 |
| Jan 13, 2025 | $169.77 | $181.35 | $166.21 | $177.11 | +2.13% | 32,158,996 |
| Jan 6, 2025 | $182.35 | $182.79 | $167.26 | $173.42 | -5.36% | 30,344,289 |
| Dec 30, 2024 | $183.81 | $185.81 | $178.82 | $183.25 | -1.57% | 14,825,772 |
| Dec 23, 2024 | $187.30 | $189.52 | $183.20 | $186.18 | -0.32% | 10,393,971 |
| Dec 16, 2024 | $198.15 | $207.24 | $185.01 | $186.78 | -4.98% | 36,749,638 |
| Dec 9, 2024 | $203.50 | $205.11 | $193.87 | $196.56 | -3.15% | 19,076,738 |
| Dec 2, 2024 | $195.12 | $204.58 | $193.26 | $202.95 | +4.66% | 22,591,358 |
| Nov 25, 2024 | $193.98 | $198.61 | $191.39 | $193.91 | +1.16% | 25,751,290 |
| Nov 18, 2024 | $196.50 | $202.00 | $187.60 | $191.68 | -0.94% | 47,792,764 |
| Nov 11, 2024 | $197.83 | $204.27 | $192.79 | $193.50 | -1.12% | 20,659,248 |
| Nov 4, 2024 | $180.33 | $196.61 | $178.00 | $195.70 | +7.93% | 19,130,962 |
| Oct 28, 2024 | $184.00 | $184.69 | $178.55 | $181.32 | -1.04% | 20,394,546 |
| Oct 21, 2024 | $187.49 | $192.00 | $178.79 | $183.22 | -2.24% | 18,596,278 |
| Oct 14, 2024 | $188.50 | $189.87 | $183.70 | $187.42 | +0.44% | 22,609,718 |
| Oct 7, 2024 | $170.31 | $189.17 | $168.41 | $186.60 | +9.01% | 25,403,008 |
| Sep 30, 2024 | $167.59 | $171.72 | $164.13 | $171.18 | +1.97% | 22,746,790 |
| Sep 23, 2024 | $169.82 | $172.94 | $167.25 | $167.88 | -1.28% | 21,081,536 |
| Sep 16, 2024 | $173.29 | $174.64 | $164.36 | $170.06 | -1.95% | 26,459,430 |
| Sep 9, 2024 | $169.42 | $176.30 | $166.35 | $173.45 | +3.30% | 23,232,894 |
| Sep 3, 2024 | $179.78 | $182.75 | $166.92 | $167.91 | -7.42% | 19,484,174 |
| Aug 26, 2024 | $174.87 | $183.03 | $171.68 | $181.36 | +3.41% | 25,176,436 |
| Aug 19, 2024 | $168.00 | $187.68 | $167.56 | $175.38 | +4.98% | 65,011,924 |
| Aug 12, 2024 | $165.34 | $172.89 | $162.58 | $167.06 | +0.79% | 31,847,376 |
| Aug 5, 2024 | $143.61 | $166.57 | $142.01 | $165.74 | +8.47% | 32,613,288 |
| Jul 29, 2024 | $163.75 | $164.37 | $149.78 | $152.80 | -6.49% | 26,386,232 |
| Jul 22, 2024 | $167.23 | $170.45 | $159.37 | $163.41 | -1.23% | 24,610,882 |
| Jul 15, 2024 | $166.40 | $171.85 | $160.13 | $165.45 | -1.67% | 24,385,612 |
| Jul 8, 2024 | $170.08 | $170.98 | $164.56 | $168.25 | -1.63% | 22,676,482 |
| Jul 1, 2024 | $169.00 | $172.77 | $165.74 | $171.05 | +0.91% | 15,193,260 |
| Jun 24, 2024 | $159.37 | $172.95 | $157.87 | $169.51 | +5.83% | 35,430,636 |
| Jun 17, 2024 | $158.01 | $160.70 | $154.63 | $160.17 | +0.95% | 29,890,004 |
| Jun 10, 2024 | $149.73 | $162.25 | $149.35 | $158.66 | +5.10% | 27,155,454 |
| Jun 3, 2024 | $148.21 | $151.48 | $144.46 | $150.95 | +2.37% | 27,800,764 |
| May 28, 2024 | $160.05 | $160.93 | $143.29 | $147.46 | -8.30% | 38,535,116 |
| May 20, 2024 | $159.25 | $162.34 | $150.00 | $160.80 | +1.18% | 69,805,114 |
| May 13, 2024 | $151.00 | $159.50 | $149.22 | $158.93 | +6.85% | 31,145,426 |
| May 6, 2024 | $149.50 | $154.33 | $147.52 | $148.74 | +0.43% | 31,560,390 |
| Apr 29, 2024 | $149.00 | $151.95 | $142.00 | $148.11 | +1.64% | 31,809,780 |
| Apr 22, 2024 | $141.05 | $147.50 | $137.60 | $145.71 | +4.94% | 29,600,862 |
| Apr 15, 2024 | $139.50 | $142.44 | $135.18 | $138.86 | -0.49% | 36,913,080 |
| Apr 8, 2024 | $134.01 | $142.75 | $132.83 | $139.54 | +3.74% | 38,388,214 |
| Apr 1, 2024 | $142.51 | $142.83 | $132.50 | $134.51 | -5.32% | 39,095,554 |
| Mar 25, 2024 | $142.80 | $145.45 | $140.03 | $142.07 | -0.92% | 24,496,518 |
| Mar 18, 2024 | $142.69 | $145.45 | $138.28 | $143.39 | +1.64% | 40,680,768 |
| Mar 11, 2024 | $139.15 | $146.40 | $138.81 | $141.08 | +0.70% | 51,670,684 |
| Mar 4, 2024 | $151.00 | $151.19 | $138.41 | $140.10 | -7.34% | 79,887,384 |
| Feb 26, 2024 | $144.26 | $163.79 | $143.40 | $151.20 | +7.20% | 141,679,838 |
| Feb 20, 2024 | $181.43 | $184.64 | $130.05 | $141.05 | -23.01% | 178,049,760 |
| Feb 12, 2024 | $187.73 | $188.15 | $176.91 | $183.21 | -2.78% | 39,569,862 |
| Feb 5, 2024 | $172.14 | $190.42 | $168.00 | $188.45 | +9.23% | 36,905,390 |
| Jan 29, 2024 | $171.00 | $173.82 | $166.34 | $172.53 | +0.77% | 23,126,666 |
| Jan 22, 2024 | $173.15 | $175.30 | $168.29 | $171.22 | +1.39% | 30,162,356 |
| Jan 16, 2024 | $164.15 | $170.20 | $161.31 | $168.87 | +3.84% | 29,166,832 |
| Jan 8, 2024 | $141.76 | $165.20 | $141.75 | $162.62 | +14.95% | 39,687,482 |
| Jan 2, 2024 | $145.97 | $146.06 | $140.92 | $141.47 | -4.05% | 19,504,158 |
| Dec 26, 2023 | $149.44 | $151.00 | $145.98 | $147.44 | -1.12% | 15,314,482 |
| Dec 18, 2023 | $152.13 | $155.44 | $147.96 | $149.11 | -2.96% | 31,673,802 |
| Dec 11, 2023 | $148.95 | $159.00 | $147.66 | $153.65 | +2.98% | 59,411,934 |
| Dec 4, 2023 | $147.12 | $149.46 | $140.33 | $149.21 | +0.76% | 35,246,826 |
| Nov 27, 2023 | $133.00 | $148.42 | $132.94 | $148.08 | +11.30% | 64,155,740 |
| Nov 20, 2023 | $125.00 | $134.05 | $124.78 | $133.04 | +7.47% | 30,560,714 |
| Nov 13, 2023 | $127.19 | $132.38 | $117.08 | $123.80 | -2.34% | 83,277,958 |
| Nov 6, 2023 | $123.32 | $126.99 | $116.90 | $126.76 | +4.10% | 38,704,436 |
| Oct 30, 2023 | $120.39 | $126.04 | $118.85 | $121.77 | +1.99% | 35,346,378 |
| Oct 23, 2023 | $120.61 | $127.16 | $118.01 | $119.40 | -1.77% | 25,226,372 |
| Oct 16, 2023 | $129.88 | $132.93 | $120.14 | $121.55 | -6.28% | 33,105,162 |
| Oct 9, 2023 | $123.04 | $132.95 | $122.92 | $129.70 | +5.15% | 33,844,806 |
| Oct 2, 2023 | $117.50 | $124.95 | $115.05 | $123.35 | +5.23% | 26,288,538 |
| Sep 25, 2023 | $113.77 | $119.17 | $112.32 | $117.22 | +2.60% | 23,005,840 |
| Sep 18, 2023 | $120.17 | $121.63 | $113.32 | $114.26 | -4.87% | 26,105,308 |
| Sep 11, 2023 | $124.95 | $127.12 | $119.29 | $120.10 | -3.43% | 24,544,498 |
| Sep 5, 2023 | $121.36 | $124.94 | $120.13 | $124.37 | +2.48% | 16,437,340 |
| Aug 28, 2023 | $115.39 | $122.39 | $114.48 | $121.36 | +5.18% | 31,601,090 |
| Aug 21, 2023 | $118.25 | $123.15 | $113.16 | $115.38 | +10.05% | 70,528,524 |
| Aug 14, 2023 | $109.22 | $110.89 | $100.59 | $104.85 | -3.79% | 53,091,070 |
| Aug 7, 2023 | $109.54 | $110.23 | $104.01 | $108.98 | -0.16% | 57,804,532 |
| Jul 31, 2023 | $125.00 | $127.02 | $106.68 | $109.16 | -12.12% | 60,183,596 |
| Jul 24, 2023 | $121.91 | $124.92 | $119.44 | $124.22 | +1.89% | 27,231,238 |
| Jul 17, 2023 | $120.49 | $125.39 | $120.49 | $121.91 | +1.06% | 45,706,670 |
| Jul 10, 2023 | $124.48 | $125.94 | $115.91 | $120.63 | -2.56% | 80,020,868 |
| Jul 3, 2023 | $127.55 | $129.44 | $123.53 | $123.80 | -3.10% | 25,256,860 |
| Jun 26, 2023 | $122.92 | $128.42 | $121.71 | $127.76 | +4.74% | 43,194,686 |
| Jun 20, 2023 | $122.11 | $124.63 | $118.60 | $121.97 | -1.05% | 50,783,800 |
| Jun 12, 2023 | $110.46 | $123.85 | $110.28 | $123.27 | +12.01% | 156,700,206 |
| Jun 5, 2023 | $113.24 | $115.09 | $108.09 | $110.05 | +1.32% | 72,709,988 |
| May 30, 2023 | $108.00 | $109.96 | $105.06 | $108.62 | +2.62% | 40,679,600 |
| May 22, 2023 | $94.74 | $108.53 | $94.15 | $105.85 | +12.21% | 90,295,096 |
| May 15, 2023 | $99.15 | $99.27 | $93.38 | $94.33 | -5.34% | 48,667,612 |
| May 8, 2023 | $94.00 | $100.76 | $93.97 | $99.65 | +8.36% | 32,822,936 |
| May 1, 2023 | $90.33 | $92.62 | $88.15 | $91.97 | +0.81% | 40,539,142 |
| Apr 24, 2023 | $96.52 | $97.37 | $90.51 | $91.23 | -5.58% | 29,829,314 |
| Apr 17, 2023 | $100.00 | $101.72 | $95.59 | $96.63 | -3.10% | 23,016,122 |
| Apr 10, 2023 | $95.05 | $99.94 | $94.42 | $99.72 | +3.91% | 24,885,268 |
| Apr 3, 2023 | $99.01 | $99.46 | $94.36 | $95.97 | -3.91% | 20,276,560 |
| Mar 27, 2023 | $96.00 | $100.15 | $94.92 | $99.87 | +4.28% | 27,236,082 |
| Mar 20, 2023 | $94.00 | $98.06 | $93.44 | $95.78 | +1.28% | 34,948,934 |
| Mar 13, 2023 | $92.07 | $95.73 | $90.82 | $94.56 | +1.84% | 43,245,896 |
| Mar 6, 2023 | $93.86 | $95.20 | $91.25 | $92.86 | -3.07% | 39,912,864 |
| Feb 27, 2023 | $93.95 | $96.42 | $92.75 | $95.80 | +2.66% | 39,845,176 |
| Feb 21, 2023 | $84.25 | $94.49 | $82.68 | $93.32 | +10.25% | 97,632,388 |
| Feb 13, 2023 | $83.16 | $88.80 | $82.21 | $84.64 | +2.44% | 36,748,216 |
| Feb 6, 2023 | $79.50 | $84.50 | $77.06 | $82.63 | +3.46% | 35,112,390 |
| Jan 30, 2023 | $79.14 | $82.83 | $77.11 | $79.86 | -0.04% | 38,000,318 |
| Jan 23, 2023 | $73.17 | $80.61 | $73.06 | $79.89 | +9.36% | 54,251,084 |
| Jan 17, 2023 | $68.61 | $73.25 | $68.56 | $73.05 | +5.21% | 38,623,110 |
| Jan 9, 2023 | $68.50 | $69.85 | $66.11 | $69.43 | +2.97% | 41,359,952 |
| Jan 3, 2023 | $70.66 | $71.72 | $66.35 | $67.43 | -3.36% | 35,255,324 |
| Dec 27, 2022 | $70.27 | $70.80 | $68.37 | $69.77 | -1.22% | 26,533,784 |
| Dec 19, 2022 | $75.95 | $76.05 | $70.27 | $70.64 | -6.44% | 36,983,962 |
| Dec 12, 2022 | $79.68 | $84.50 | $75.18 | $75.50 | -4.97% | 35,856,418 |
| Dec 5, 2022 | $86.15 | $86.62 | $79.34 | $79.45 | -7.99% | 31,026,056 |
| Nov 28, 2022 | $86.02 | $89.49 | $81.88 | $86.35 | -0.05% | 42,530,140 |
| Nov 21, 2022 | $83.26 | $87.82 | $82.54 | $86.39 | +3.16% | 28,538,278 |
| Nov 14, 2022 | $82.84 | $86.50 | $75.75 | $83.74 | +1.31% | 72,474,554 |
| Nov 7, 2022 | $71.43 | $84.06 | $70.26 | $82.66 | +16.25% | 49,903,178 |
| Oct 31, 2022 | $85.14 | $88.05 | $70.04 | $71.11 | -16.88% | 62,381,266 |
| Oct 24, 2022 | $80.71 | $85.74 | $78.71 | $85.54 | +5.59% | 30,696,524 |
| Oct 17, 2022 | $79.43 | $83.40 | $78.15 | $81.02 | +4.65% | 37,894,476 |
| Oct 10, 2022 | $84.76 | $85.24 | $74.01 | $77.42 | -8.88% | 39,127,280 |
| Oct 3, 2022 | $83.00 | $89.50 | $82.78 | $84.96 | +3.74% | 29,120,462 |
| Sep 26, 2022 | $81.08 | $83.94 | $80.82 | $81.90 | +1.37% | 32,451,534 |
| Sep 19, 2022 | $85.60 | $88.72 | $80.27 | $80.79 | -7.19% | 35,558,484 |
| Sep 12, 2022 | $94.36 | $95.00 | $85.77 | $87.05 | -7.53% | 52,447,381 |
| Sep 6, 2022 | $89.00 | $94.71 | $86.39 | $94.13 | +4.74% | 29,315,682 |
| Aug 29, 2022 | $92.50 | $95.50 | $89.04 | $89.87 | -3.83% | 37,910,349 |
| Aug 22, 2022 | $84.35 | $96.47 | $83.44 | $93.45 | +9.19% | 80,787,327 |
| Aug 15, 2022 | $86.74 | $88.23 | $84.48 | $85.59 | -2.54% | 32,429,683 |
| Aug 8, 2022 | $83.99 | $89.52 | $82.00 | $87.81 | +5.09% | 33,910,370 |
| Aug 1, 2022 | $83.29 | $88.39 | $80.68 | $83.56 | +0.45% | 46,955,257 |
| Jul 25, 2022 | $85.33 | $85.67 | $77.20 | $83.18 | -2.36% | 40,609,343 |
| Jul 18, 2022 | $85.96 | $87.34 | $82.84 | $85.20 | +0.43% | 33,151,808 |
| Jul 11, 2022 | $86.46 | $87.79 | $79.67 | $84.83 | -2.91% | 34,639,515 |
| Jul 5, 2022 | $84.00 | $87.61 | $83.42 | $87.37 | +3.14% | 29,228,549 |
| Jun 27, 2022 | $85.70 | $85.76 | $80.35 | $84.71 | -0.48% | 35,349,927 |
| Jun 21, 2022 | $80.44 | $85.77 | $80.34 | $85.12 | +7.44% | 47,467,982 |
| Jun 13, 2022 | $79.08 | $82.65 | $76.62 | $79.23 | -4.01% | 39,099,309 |
| Jun 6, 2022 | $86.06 | $89.14 | $81.72 | $82.54 | -3.39% | 29,224,577 |
| May 31, 2022 | $84.08 | $87.13 | $82.56 | $85.43 | +1.14% | 35,564,726 |
| May 23, 2022 | $80.61 | $86.17 | $78.35 | $84.47 | +5.87% | 62,175,144 |
| May 16, 2022 | $81.97 | $84.08 | $70.26 | $79.78 | -2.51% | 96,164,102 |
| May 9, 2022 | $82.02 | $83.30 | $75.05 | $81.84 | -2.75% | 66,355,491 |
| May 2, 2022 | $93.04 | $95.48 | $83.44 | $84.15 | -10.05% | 53,492,133 |
| Apr 25, 2022 | $95.42 | $100.12 | $92.91 | $93.55 | -1.80% | 35,026,910 |
| Apr 18, 2022 | $103.53 | $106.82 | $94.85 | $95.26 | -8.81% | 32,870,714 |
| Apr 11, 2022 | $100.32 | $105.95 | $99.58 | $104.46 | +3.05% | 25,831,894 |
| Apr 4, 2022 | $102.69 | $105.21 | $100.19 | $101.37 | -0.47% | 34,993,808 |
| Mar 28, 2022 | $102.87 | $105.98 | $99.42 | $101.85 | -1.81% | 49,624,154 |
| Mar 21, 2022 | $95.83 | $104.08 | $93.44 | $103.73 | +7.86% | 60,296,886 |
| Mar 14, 2022 | $89.73 | $96.25 | $84.85 | $96.17 | +5.68% | 52,498,335 |
| Mar 7, 2022 | $93.26 | $93.85 | $87.00 | $91.01 | -2.06% | 47,300,582 |
| Feb 28, 2022 | $96.15 | $99.83 | $91.92 | $92.92 | -2.15% | 69,464,595 |
| Feb 22, 2022 | $80.17 | $95.17 | $77.75 | $94.96 | +18.16% | 97,370,331 |
| Feb 14, 2022 | $84.31 | $89.27 | $80.23 | $80.36 | -5.48% | 37,195,617 |
| Feb 7, 2022 | $85.45 | $89.61 | $84.17 | $85.03 | -1.04% | 30,935,239 |
| Jan 31, 2022 | $82.70 | $86.67 | $81.34 | $85.92 | +3.90% | 40,131,275 |
| Jan 24, 2022 | $79.09 | $84.88 | $75.96 | $82.70 | +2.59% | 58,726,434 |
| Jan 18, 2022 | $81.60 | $89.48 | $80.43 | $80.61 | -3.10% | 47,867,263 |
| Jan 10, 2022 | $85.63 | $89.63 | $81.07 | $83.19 | -5.02% | 46,306,944 |
| Jan 3, 2022 | $93.07 | $93.40 | $82.84 | $87.58 | -5.62% | 55,023,694 |
| Dec 27, 2021 | $93.79 | $95.45 | $92.24 | $92.79 | -0.89% | 17,983,123 |
| Dec 20, 2021 | $86.67 | $94.47 | $86.27 | $93.63 | +5.97% | 26,765,320 |
| Dec 13, 2021 | $89.99 | $90.49 | $84.28 | $88.36 | -0.32% | 68,181,340 |
| Dec 6, 2021 | $86.28 | $89.86 | $83.04 | $88.64 | +2.11% | 39,786,928 |
| Nov 29, 2021 | $90.03 | $93.00 | $86.42 | $86.81 | -2.32% | 47,218,490 |
| Nov 22, 2021 | $87.83 | $93.26 | $86.60 | $88.87 | +0.55% | 39,224,578 |
| Nov 15, 2021 | $86.67 | $90.98 | $83.92 | $88.39 | +2.94% | 58,135,799 |
| Nov 8, 2021 | $83.33 | $87.29 | $82.04 | $85.86 | +4.33% | 31,481,935 |
| Nov 1, 2021 | $85.09 | $85.51 | $80.88 | $82.30 | -3.01% | 30,646,387 |
| Oct 25, 2021 | $84.58 | $85.38 | $79.86 | $84.85 | +0.98% | 34,553,085 |
| Oct 18, 2021 | $85.00 | $86.58 | $83.05 | $84.02 | -0.73% | 32,628,991 |
| Oct 11, 2021 | $82.02 | $85.68 | $81.35 | $84.64 | +3.06% | 29,031,744 |
| Oct 4, 2021 | $80.81 | $83.70 | $77.19 | $82.13 | +1.29% | 31,297,572 |
| Sep 27, 2021 | $80.93 | $81.43 | $78.09 | $81.09 | -0.81% | 30,981,996 |
| Sep 20, 2021 | $78.27 | $81.83 | $78.05 | $81.75 | +2.96% | 38,045,158 |
| Sep 13, 2021 | $78.67 | $82.65 | $76.43 | $79.40 | +1.38% | 53,394,225 |
| Sep 7, 2021 | $78.33 | $79.83 | $76.42 | $78.32 | +0.36% | 26,070,088 |
| Aug 30, 2021 | $77.17 | $78.07 | $75.80 | $78.04 | +1.50% | 35,549,654 |
| Aug 23, 2021 | $61.45 | $77.24 | $61.20 | $76.88 | +25.53% | 131,082,887 |
| Aug 16, 2021 | $62.08 | $62.77 | $59.73 | $61.24 | -1.76% | 29,127,792 |
| Aug 9, 2021 | $64.72 | $65.38 | $60.82 | $62.34 | -3.19% | 36,341,895 |
| Aug 2, 2021 | $66.67 | $67.82 | $64.00 | $64.39 | -3.18% | 21,217,069 |
| Jul 26, 2021 | $66.33 | $67.53 | $65.05 | $66.51 | -0.64% | 16,987,260 |
| Jul 19, 2021 | $63.98 | $67.34 | $63.67 | $66.94 | +3.43% | 28,701,972 |
| Jul 12, 2021 | $65.25 | $65.78 | $63.84 | $64.72 | -0.50% | 27,159,587 |
| Jul 6, 2021 | $62.97 | $65.69 | $62.95 | $65.04 | +4.67% | 29,632,956 |
| Jun 28, 2021 | $63.26 | $64.45 | $61.05 | $62.14 | -0.73% | 23,539,929 |
| Jun 21, 2021 | $61.72 | $63.06 | $60.47 | $62.60 | +1.04% | 28,406,926 |
| Jun 14, 2021 | $60.89 | $63.22 | $59.92 | $61.95 | +1.60% | 29,569,631 |
| Jun 7, 2021 | $59.33 | $61.24 | $58.50 | $60.97 | +2.38% | 19,484,366 |
| Jun 1, 2021 | $61.01 | $61.25 | $58.49 | $59.56 | -1.62% | 18,746,599 |
| May 24, 2021 | $60.16 | $62.38 | $59.85 | $60.54 | +0.22% | 35,451,698 |
| May 17, 2021 | $56.31 | $61.07 | $55.26 | $60.41 | +7.61% | 53,424,382 |
| May 10, 2021 | $57.21 | $57.67 | $53.70 | $56.14 | -1.61% | 28,062,329 |
| May 3, 2021 | $59.26 | $59.30 | $55.45 | $57.06 | -3.13% | 19,689,813 |
| Apr 26, 2021 | $60.15 | $60.55 | $58.67 | $58.90 | -1.40% | 19,296,721 |
| Apr 19, 2021 | $60.83 | $61.48 | $58.53 | $59.74 | -2.24% | 27,327,192 |
| Apr 12, 2021 | $57.98 | $62.17 | $57.98 | $61.11 | +4.90% | 28,703,526 |
| Apr 5, 2021 | $55.50 | $58.29 | $54.77 | $58.25 | +6.54% | 29,883,995 |
| Mar 29, 2021 | $53.17 | $55.46 | $52.21 | $54.68 | +2.61% | 22,511,793 |
| Mar 22, 2021 | $52.83 | $54.55 | $51.95 | $53.29 | +0.90% | 37,572,087 |
| Mar 15, 2021 | $57.00 | $58.45 | $51.93 | $52.81 | -7.50% | 39,149,049 |
| Mar 8, 2021 | $56.33 | $58.87 | $55.13 | $57.09 | +2.33% | 34,425,152 |
| Mar 1, 2021 | $60.71 | $61.46 | $53.49 | $55.79 | -6.58% | 37,195,262 |
| Feb 22, 2021 | $65.40 | $65.47 | $58.67 | $59.72 | -9.72% | 62,547,648 |
| Feb 16, 2021 | $66.33 | $67.17 | $64.49 | $66.15 | +0.45% | 24,141,868 |
| Feb 8, 2021 | $64.46 | $66.27 | $63.36 | $65.85 | +4.02% | 24,342,058 |
| Feb 1, 2021 | $59.15 | $65.01 | $59.13 | $63.31 | +8.30% | 40,782,437 |
| Jan 25, 2021 | $61.43 | $61.67 | $55.76 | $58.46 | -3.80% | 42,518,873 |
| Jan 19, 2021 | $61.39 | $62.37 | $60.54 | $60.77 | -0.07% | 17,677,548 |
| Jan 11, 2021 | $60.00 | $62.08 | $59.76 | $60.81 | -0.46% | 26,204,423 |
| Jan 4, 2021 | $59.23 | $61.85 | $57.17 | $61.09 | +3.14% | 36,569,522 |
| Dec 28, 2020 | $61.58 | $61.70 | $58.84 | $59.23 | -3.20% | 25,834,204 |
| Dec 21, 2020 | $58.58 | $62.50 | $57.88 | $61.19 | +3.27% | 37,765,929 |
| Dec 14, 2020 | $51.78 | $59.58 | $51.78 | $59.26 | +14.71% | 50,097,525 |
| Dec 7, 2020 | $50.67 | $52.52 | $49.76 | $51.66 | +1.85% | 29,746,919 |
| Nov 30, 2020 | $49.17 | $51.00 | $48.30 | $50.72 | +3.04% | 29,298,306 |
| Nov 23, 2020 | $48.92 | $49.75 | $48.08 | $49.22 | +1.13% | 18,988,094 |
| Nov 16, 2020 | $44.95 | $49.20 | $44.38 | $48.67 | +12.88% | 63,026,053 |
| Nov 9, 2020 | $42.20 | $43.49 | $39.88 | $43.12 | +3.47% | 34,854,416 |
| Nov 2, 2020 | $37.13 | $41.86 | $36.83 | $41.67 | +13.04% | 28,066,997 |
| Oct 26, 2020 | $39.27 | $39.36 | $36.56 | $36.87 | -6.49% | 23,743,636 |
| Oct 19, 2020 | $41.27 | $41.53 | $38.89 | $39.42 | -3.99% | 24,560,440 |
| Oct 12, 2020 | $42.50 | $43.36 | $40.92 | $41.06 | -2.44% | 23,455,426 |
| Oct 5, 2020 | $40.95 | $42.35 | $40.67 | $42.09 | +3.00% | 19,509,314 |
| Sep 28, 2020 | $40.74 | $42.13 | $40.61 | $40.86 | +1.25% | 28,421,790 |
| Sep 21, 2020 | $39.65 | $41.32 | $39.20 | $40.36 | +0.22% | 29,532,012 |
| Sep 14, 2020 | $41.00 | $41.79 | $39.65 | $40.27 | -0.55% | 34,873,059 |
| Sep 8, 2020 | $38.33 | $40.68 | $38.09 | $40.49 | +3.09% | 33,736,166 |
| Aug 31, 2020 | $42.28 | $43.52 | $37.86 | $39.28 | -7.47% | 50,564,872 |
| Aug 24, 2020 | $45.67 | $45.73 | $42.02 | $42.45 | -5.44% | 82,161,496 |
| Aug 17, 2020 | $43.37 | $45.84 | $43.33 | $44.89 | +3.94% | 33,127,152 |
| Aug 10, 2020 | $43.54 | $43.93 | $42.31 | $43.19 | -0.82% | 16,679,815 |
| Aug 3, 2020 | $42.65 | $44.37 | $41.79 | $43.54 | +2.08% | 22,797,465 |
| Jul 27, 2020 | $40.86 | $42.65 | $40.55 | $42.65 | +4.98% | 16,128,672 |
| Jul 20, 2020 | $40.24 | $42.55 | $40.17 | $40.63 | +1.65% | 27,811,912 |
| Jul 13, 2020 | $41.71 | $42.64 | $39.13 | $39.97 | -3.68% | 37,112,505 |
| Jul 6, 2020 | $38.78 | $41.60 | $38.69 | $41.49 | +7.99% | 45,409,512 |
| Jun 29, 2020 | $37.48 | $38.81 | $36.79 | $38.42 | +2.28% | 31,734,600 |
| Jun 22, 2020 | $38.48 | $39.09 | $36.87 | $37.57 | -2.31% | 43,130,638 |
| Jun 15, 2020 | $36.63 | $39.06 | $36.25 | $38.46 | +4.00% | 36,062,529 |
| Jun 8, 2020 | $38.35 | $39.74 | $36.29 | $36.98 | -4.12% | 40,339,581 |
| Jun 1, 2020 | $39.17 | $40.14 | $37.38 | $38.57 | -1.65% | 52,367,600 |
| May 26, 2020 | $39.99 | $40.21 | $37.19 | $39.21 | -1.12% | 36,977,859 |
| May 18, 2020 | $37.63 | $40.52 | $37.35 | $39.66 | +6.78% | 70,508,716 |
| May 11, 2020 | $35.50 | $37.33 | $35.13 | $37.14 | +4.15% | 41,361,064 |
| May 4, 2020 | $32.28 | $35.85 | $31.76 | $35.66 | +9.90% | 37,626,213 |
| Apr 27, 2020 | $32.72 | $33.44 | $32.02 | $32.45 | +0.64% | 31,562,083 |
| Apr 20, 2020 | $32.08 | $32.91 | $30.72 | $32.24 | +0.01% | 28,194,384 |
| Apr 13, 2020 | $30.10 | $32.72 | $29.85 | $32.24 | +8.74% | 41,087,962 |
| Apr 6, 2020 | $28.23 | $30.74 | $27.69 | $29.65 | +9.36% | 38,909,416 |
| Mar 30, 2020 | $27.17 | $28.37 | $26.33 | $27.11 | +0.07% | 48,813,608 |
| Mar 23, 2020 | $23.64 | $28.71 | $23.54 | $27.09 | +13.24% | 56,004,977 |
| Mar 16, 2020 | $22.52 | $25.50 | $20.91 | $23.92 | -5.30% | 63,893,803 |
| Mar 9, 2020 | $27.44 | $28.32 | $23.09 | $25.26 | -13.96% | 74,526,384 |
| Mar 2, 2020 | $30.82 | $31.86 | $28.82 | $29.36 | -4.58% | 52,477,226 |
| Feb 24, 2020 | $39.47 | $39.66 | $30.18 | $30.77 | -24.02% | 139,108,244 |
| Feb 18, 2020 | $41.26 | $41.85 | $40.07 | $40.50 | -1.72% | 25,473,455 |
| Feb 10, 2020 | $40.90 | $41.66 | $40.05 | $41.21 | +0.58% | 23,075,427 |
| Feb 3, 2020 | $39.14 | $41.15 | $38.94 | $40.97 | +4.70% | 23,598,928 |
| Jan 27, 2020 | $39.69 | $40.30 | $39.02 | $39.13 | -3.34% | 20,806,856 |
| Jan 21, 2020 | $40.26 | $41.29 | $40.03 | $40.48 | +0.34% | 20,806,712 |
| Jan 13, 2020 | $39.81 | $40.73 | $39.81 | $40.35 | +1.77% | 27,352,906 |
| Jan 6, 2020 | $39.39 | $40.44 | $39.29 | $39.65 | +0.44% | 29,564,857 |
| Dec 30, 2019 | $38.77 | $39.50 | $38.21 | $39.47 | +1.53% | 16,691,742 |
| Dec 23, 2019 | $38.34 | $39.20 | $38.25 | $38.88 | +1.42% | 14,810,268 |
| Dec 16, 2019 | $37.75 | $38.57 | $37.67 | $38.34 | +1.33% | 30,565,482 |
| Dec 9, 2019 | $37.67 | $38.21 | $37.35 | $37.83 | +0.27% | 25,353,460 |
| Dec 2, 2019 | $37.98 | $38.44 | $36.84 | $37.73 | -0.37% | 38,082,892 |
| Nov 25, 2019 | $41.31 | $41.83 | $35.82 | $37.87 | -7.96% | 96,372,057 |
| Nov 18, 2019 | $41.17 | $41.68 | $40.80 | $41.15 | -0.05% | 36,132,442 |
| Nov 11, 2019 | $39.46 | $41.25 | $39.00 | $41.17 | +4.25% | 32,364,036 |
| Nov 4, 2019 | $39.17 | $39.67 | $38.60 | $39.49 | +1.44% | 26,465,543 |
| Oct 28, 2019 | $37.44 | $38.97 | $37.20 | $38.93 | +3.97% | 27,014,903 |
| Oct 21, 2019 | $35.33 | $37.51 | $34.95 | $37.44 | +5.66% | 31,821,636 |
| Oct 14, 2019 | $35.00 | $35.94 | $34.79 | $35.44 | +1.04% | 26,640,166 |
| Oct 7, 2019 | $35.05 | $35.77 | $34.37 | $35.07 | -0.07% | 31,393,518 |
| Sep 30, 2019 | $33.68 | $35.17 | $33.59 | $35.10 | +4.04% | 32,343,043 |
| Sep 23, 2019 | $34.89 | $35.46 | $33.68 | $33.73 | -2.81% | 33,632,288 |
| Sep 16, 2019 | $34.67 | $36.22 | $34.53 | $34.71 | -0.05% | 39,457,894 |
| Sep 9, 2019 | $35.97 | $36.05 | $34.17 | $34.73 | -3.51% | 43,586,934 |
| Sep 3, 2019 | $33.63 | $36.44 | $32.72 | $35.99 | +6.04% | 88,922,514 |
| Aug 26, 2019 | $33.73 | $34.30 | $32.98 | $33.94 | +1.02% | 27,578,453 |
| Aug 19, 2019 | $33.62 | $34.61 | $32.03 | $33.60 | +1.15% | 58,099,368 |
| Aug 12, 2019 | $35.79 | $37.28 | $32.74 | $33.21 | -7.40% | 46,866,481 |
| Aug 5, 2019 | $35.83 | $36.42 | $34.72 | $35.87 | -2.88% | 28,465,907 |
| Jul 29, 2019 | $37.84 | $38.32 | $36.62 | $36.93 | -2.41% | 26,511,136 |
| Jul 22, 2019 | $37.17 | $38.02 | $36.31 | $37.84 | +2.15% | 26,727,413 |
| Jul 15, 2019 | $36.30 | $37.50 | $36.09 | $37.04 | +2.45% | 32,715,133 |
| Jul 8, 2019 | $34.76 | $36.48 | $34.71 | $36.16 | +3.59% | 29,386,098 |
| Jul 1, 2019 | $34.73 | $35.23 | $33.89 | $34.90 | +2.78% | 21,219,915 |
| Jun 24, 2019 | $34.31 | $34.54 | $32.82 | $33.96 | -0.36% | 42,506,777 |
| Jun 17, 2019 | $33.99 | $35.73 | $33.99 | $34.08 | +0.59% | 36,687,890 |
| Jun 10, 2019 | $32.82 | $34.70 | $32.64 | $33.88 | +3.96% | 41,945,969 |
| Jun 3, 2019 | $33.31 | $34.10 | $32.45 | $32.59 | -2.30% | 45,196,770 |
| May 28, 2019 | $36.17 | $36.50 | $32.85 | $33.36 | -7.45% | 68,642,823 |
| May 20, 2019 | $37.17 | $38.42 | $35.90 | $36.04 | -4.15% | 37,472,391 |
| May 13, 2019 | $38.11 | $38.43 | $36.57 | $37.60 | -3.97% | 48,466,982 |
| May 6, 2019 | $41.12 | $41.50 | $38.01 | $39.16 | -6.31% | 29,003,694 |
| Apr 29, 2019 | $40.83 | $41.82 | $40.77 | $41.80 | +2.01% | 22,927,388 |
| Apr 22, 2019 | $39.07 | $41.26 | $39.00 | $40.97 | +4.41% | 29,164,476 |
| Apr 15, 2019 | $41.00 | $41.53 | $38.56 | $39.24 | -3.76% | 28,003,373 |
| Apr 8, 2019 | $39.58 | $41.23 | $39.02 | $40.78 | +2.43% | 25,480,169 |
| Apr 1, 2019 | $41.00 | $41.23 | $38.86 | $39.81 | -1.66% | 33,102,589 |
| Mar 25, 2019 | $40.10 | $41.16 | $39.28 | $40.48 | +0.21% | 33,582,578 |
| Mar 18, 2019 | $39.86 | $41.71 | $39.72 | $40.39 | +1.10% | 32,362,974 |
| Mar 11, 2019 | $39.33 | $40.90 | $39.30 | $39.95 | +2.17% | 38,884,517 |
| Mar 4, 2019 | $41.17 | $41.49 | $38.39 | $39.11 | -4.42% | 48,824,269 |
| Feb 25, 2019 | $39.34 | $43.44 | $38.62 | $40.91 | +6.68% | 95,102,348 |
| Feb 19, 2019 | $37.57 | $38.49 | $37.04 | $38.35 | +1.47% | 25,510,600 |
| Feb 11, 2019 | $37.50 | $37.88 | $36.87 | $37.80 | +0.96% | 35,450,631 |
| Feb 4, 2019 | $36.67 | $37.45 | $36.00 | $37.44 | +1.97% | 33,238,110 |
| Jan 28, 2019 | $34.43 | $36.74 | $34.09 | $36.71 | +5.03% | 35,775,939 |
| Jan 22, 2019 | $34.71 | $35.47 | $33.53 | $34.95 | +3.16% | 38,782,072 |
| Jan 14, 2019 | $32.34 | $34.24 | $32.17 | $33.88 | +3.74% | 32,608,091 |
| Jan 7, 2019 | $30.88 | $33.00 | $30.79 | $32.66 | +6.28% | 31,132,561 |
| Dec 31, 2018 | $30.88 | $31.42 | $29.80 | $30.73 | +0.14% | 29,289,943 |
| Dec 24, 2018 | $28.35 | $31.04 | $28.13 | $30.69 | +6.24% | 32,654,000 |
| Dec 17, 2018 | $30.52 | $30.64 | $28.46 | $28.89 | -5.83% | 51,764,798 |
| Dec 10, 2018 | $28.98 | $32.13 | $28.95 | $30.67 | +5.11% | 50,686,263 |
| Dec 3, 2018 | $29.45 | $30.53 | $28.69 | $29.18 | +1.24% | 45,087,312 |
| Nov 26, 2018 | $28.09 | $32.00 | $27.56 | $28.83 | +3.94% | 78,945,745 |
| Nov 19, 2018 | $28.28 | $166.94 | $26.68 | $27.73 | -1.89% | 34,601,450 |
| Nov 12, 2018 | $30.31 | $30.42 | $27.61 | $28.27 | -7.36% | 46,927,742 |
| Nov 5, 2018 | $30.87 | $32.05 | $29.92 | $30.52 | -0.62% | 33,037,981 |
| Oct 29, 2018 | $31.30 | $31.83 | $29.24 | $30.71 | -0.63% | 44,492,892 |
| Oct 22, 2018 | $32.41 | $33.19 | $30.34 | $30.90 | -4.19% | 47,490,247 |
| Oct 15, 2018 | $35.31 | $35.38 | $32.11 | $32.25 | -8.70% | 49,997,120 |
| Oct 8, 2018 | $35.83 | $36.14 | $33.38 | $35.33 | -1.74% | 46,909,657 |
| Oct 1, 2018 | $37.81 | $38.18 | $35.67 | $35.95 | -4.24% | 32,583,684 |
| Sep 24, 2018 | $37.86 | $38.82 | $37.45 | $37.54 | -1.86% | 33,302,467 |
| Sep 17, 2018 | $39.08 | $39.44 | $37.76 | $38.25 | -2.17% | 24,709,990 |
| Sep 10, 2018 | $38.05 | $39.92 | $38.05 | $39.10 | +3.08% | 38,549,361 |
| Sep 4, 2018 | $38.40 | $39.06 | $36.48 | $37.94 | -1.53% | 49,871,888 |
| Aug 27, 2018 | $37.57 | $38.72 | $37.28 | $38.53 | +2.54% | 28,170,563 |
| Aug 20, 2018 | $35.65 | $37.78 | $34.95 | $37.57 | +5.79% | 37,907,217 |
| Aug 13, 2018 | $35.46 | $35.87 | $34.02 | $35.52 | +0.22% | 44,159,495 |
| Aug 6, 2018 | $34.42 | $35.92 | $34.42 | $35.44 | +2.74% | 29,346,996 |
| Jul 30, 2018 | $34.60 | $34.96 | $32.27 | $34.49 | -0.49% | 47,537,869 |
| Jul 23, 2018 | $35.60 | $36.15 | $34.34 | $34.66 | -2.84% | 29,739,336 |
| Jul 16, 2018 | $36.09 | $36.50 | $35.54 | $35.68 | -0.88% | 20,446,442 |
| Jul 9, 2018 | $35.39 | $36.56 | $34.45 | $35.99 | +2.27% | 44,209,925 |
| Jul 2, 2018 | $34.15 | $35.37 | $33.65 | $35.19 | +2.77% | 18,541,094 |
| Jun 25, 2018 | $34.31 | $34.69 | $33.20 | $34.25 | -1.02% | 32,299,879 |
| Jun 18, 2018 | $35.60 | $36.10 | $34.31 | $34.60 | -3.27% | 35,939,450 |
| Jun 11, 2018 | $33.23 | $36.23 | $32.93 | $35.77 | +7.66% | 62,143,735 |
| Jun 4, 2018 | $35.77 | $35.78 | $32.63 | $33.22 | -4.71% | 83,826,466 |
| May 29, 2018 | $34.77 | $35.29 | $34.47 | $34.87 | -0.05% | 31,055,274 |
| May 21, 2018 | $34.02 | $35.21 | $33.81 | $34.88 | +3.74% | 31,875,758 |
| May 14, 2018 | $33.83 | $34.50 | $32.89 | $33.63 | -0.28% | 27,177,329 |
| May 7, 2018 | $32.77 | $34.66 | $32.63 | $33.72 | +3.56% | 34,884,902 |
| Apr 30, 2018 | $32.02 | $33.13 | $31.64 | $32.56 | +1.50% | 26,871,101 |
| Apr 23, 2018 | $32.10 | $32.74 | $31.13 | $32.08 | +0.21% | 31,773,632 |
| Apr 16, 2018 | $31.49 | $32.35 | $31.06 | $32.01 | +2.50% | 32,048,640 |
| Apr 9, 2018 | $32.58 | $32.84 | $30.44 | $31.23 | -3.33% | 56,606,464 |
| Apr 2, 2018 | $29.99 | $32.87 | $29.60 | $32.31 | +6.79% | 59,143,775 |
| Mar 26, 2018 | $30.82 | $31.54 | $29.25 | $30.25 | -0.13% | 31,397,413 |
| Mar 19, 2018 | $31.20 | $31.65 | $30.24 | $30.29 | -3.04% | 31,206,456 |
| Mar 12, 2018 | $31.46 | $31.92 | $31.19 | $31.24 | -0.56% | 41,664,443 |
| Mar 5, 2018 | $29.34 | $31.57 | $29.32 | $31.42 | +6.64% | 57,834,814 |
| Feb 26, 2018 | $27.74 | $29.86 | $27.46 | $29.46 | +6.78% | 103,514,897 |
| Feb 20, 2018 | $26.81 | $27.96 | $26.81 | $27.59 | +2.13% | 41,007,623 |
| Feb 12, 2018 | $25.90 | $27.31 | $25.57 | $27.01 | +5.34% | 41,321,020 |
| Feb 5, 2018 | $25.66 | $26.52 | $24.74 | $25.65 | -0.84% | 37,775,877 |
| Jan 29, 2018 | $26.64 | $26.81 | $25.67 | $25.86 | -2.84% | 32,187,247 |
| Jan 22, 2018 | $25.69 | $26.75 | $25.15 | $26.62 | +1.58% | 39,325,145 |
| Jan 16, 2018 | $25.69 | $26.46 | $24.93 | $26.20 | +2.41% | 29,789,994 |
| Jan 8, 2018 | $25.37 | $25.84 | $25.22 | $25.59 | +0.36% | 32,834,437 |
| Jan 2, 2018 | $24.33 | $25.52 | $24.18 | $25.50 | +5.54% | 24,761,698 |
| Dec 26, 2017 | $24.26 | $24.60 | $24.01 | $24.16 | -0.83% | 11,653,408 |
| Dec 18, 2017 | $24.67 | $24.90 | $24.20 | $24.36 | -0.75% | 23,260,066 |
| Dec 11, 2017 | $24.09 | $24.73 | $23.78 | $24.54 | +2.34% | 31,291,987 |
| Dec 4, 2017 | $24.50 | $24.54 | $23.35 | $23.98 | +0.08% | 41,519,250 |
| Nov 27, 2017 | $25.23 | $25.45 | $23.72 | $23.96 | -4.56% | 45,063,744 |
| Nov 20, 2017 | $23.92 | $26.14 | $23.60 | $25.11 | +5.55% | 103,558,440 |
| Nov 13, 2017 | $23.33 | $23.83 | $22.64 | $23.79 | +1.69% | 45,426,102 |
| Nov 6, 2017 | $24.43 | $24.89 | $22.83 | $23.39 | -4.11% | 53,956,539 |
| Oct 30, 2017 | $24.38 | $24.98 | $23.33 | $24.39 | -0.20% | 40,415,794 |
| Oct 23, 2017 | $24.92 | $24.99 | $24.18 | $24.44 | -1.97% | 38,074,492 |
| Oct 16, 2017 | $25.02 | $25.16 | $24.65 | $24.94 | -0.20% | 25,438,085 |
| Oct 9, 2017 | $24.60 | $25.56 | $24.34 | $24.99 | +1.72% | 45,601,230 |
| Oct 2, 2017 | $24.10 | $24.63 | $23.90 | $24.56 | +2.27% | 31,163,491 |
| Sep 25, 2017 | $23.33 | $24.12 | $22.78 | $24.02 | +2.74% | 40,838,087 |
| Sep 18, 2017 | $23.80 | $24.22 | $23.20 | $23.38 | -2.22% | 31,735,398 |
| Sep 11, 2017 | $24.16 | $24.42 | $23.70 | $23.91 | -0.40% | 40,996,540 |
| Sep 5, 2017 | $24.21 | $24.65 | $23.88 | $24.01 | -1.80% | 60,221,166 |
| Aug 28, 2017 | $21.47 | $24.79 | $21.14 | $24.45 | +14.02% | 88,261,224 |
| Aug 21, 2017 | $21.66 | $22.24 | $21.26 | $21.44 | -1.26% | 29,568,780 |
| Aug 14, 2017 | $21.67 | $22.32 | $21.54 | $21.71 | +1.11% | 22,618,689 |
| Aug 7, 2017 | $21.76 | $21.98 | $21.09 | $21.47 | -1.25% | 27,017,171 |
| Jul 31, 2017 | $22.31 | $22.48 | $21.53 | $21.75 | -2.42% | 32,183,263 |
| Jul 24, 2017 | $23.16 | $23.33 | $22.18 | $22.28 | -3.62% | 26,399,992 |
| Jul 17, 2017 | $23.09 | $23.73 | $22.89 | $23.12 | -0.17% | 25,608,755 |
| Jul 10, 2017 | $22.74 | $23.98 | $22.60 | $23.16 | +2.06% | 40,424,050 |
| Jul 3, 2017 | $22.48 | $23.06 | $21.96 | $22.69 | +1.75% | 25,807,348 |
| Jun 26, 2017 | $23.08 | $23.12 | $22.21 | $22.30 | -3.32% | 39,357,022 |
| Jun 19, 2017 | $22.02 | $23.16 | $21.91 | $23.07 | +5.18% | 41,022,442 |
| Jun 12, 2017 | $22.05 | $22.61 | $21.41 | $21.93 | -1.83% | 49,534,875 |
| Jun 5, 2017 | $22.92 | $23.55 | $22.22 | $22.34 | -2.95% | 65,711,486 |
| May 30, 2017 | $19.71 | $23.33 | $19.17 | $23.02 | +16.96% | 162,895,613 |
| May 22, 2017 | $19.57 | $19.90 | $19.32 | $19.68 | +1.36% | 42,161,560 |
| May 15, 2017 | $20.22 | $20.35 | $18.72 | $19.42 | +0.03% | 58,783,782 |
| May 8, 2017 | $19.37 | $19.77 | $19.03 | $19.41 | +0.13% | 43,321,001 |
| May 1, 2017 | $18.13 | $19.61 | $18.03 | $19.39 | +7.29% | 51,573,705 |
| Apr 24, 2017 | $18.23 | $18.53 | $17.90 | $18.07 | -0.13% | 45,211,428 |
| Apr 17, 2017 | $18.42 | $18.64 | $17.98 | $18.09 | -3.26% | 51,553,563 |
| Apr 10, 2017 | $18.68 | $19.03 | $18.50 | $18.70 | +0.01% | 40,094,278 |
| Apr 3, 2017 | $18.81 | $18.96 | $17.89 | $18.70 | -0.43% | 62,671,663 |
| Mar 27, 2017 | $18.42 | $19.20 | $18.34 | $18.78 | +0.81% | 48,681,690 |
| Mar 20, 2017 | $19.25 | $19.35 | $18.38 | $18.63 | -3.49% | 59,710,212 |
| Mar 13, 2017 | $19.85 | $19.96 | $19.26 | $19.30 | -2.58% | 44,986,230 |
| Mar 6, 2017 | $19.32 | $19.90 | $18.95 | $19.81 | +2.88% | 80,448,669 |
| Feb 27, 2017 | $25.50 | $25.85 | $19.17 | $19.26 | -24.48% | 226,632,636 |
| Feb 21, 2017 | $25.80 | $26.25 | $24.69 | $25.50 | -1.13% | 33,488,912 |
| Feb 13, 2017 | $25.90 | $26.28 | $25.00 | $25.79 | -0.34% | 40,439,872 |
| Feb 6, 2017 | $24.95 | $26.08 | $24.79 | $25.88 | +2.83% | 35,223,596 |
| Jan 30, 2017 | $24.16 | $25.27 | $23.71 | $25.17 | +4.02% | 43,592,538 |
| Jan 23, 2017 | $23.69 | $24.69 | $23.33 | $24.20 | +2.16% | 38,451,423 |
| Jan 17, 2017 | $23.01 | $23.94 | $22.60 | $23.69 | +2.62% | 39,963,599 |
| Jan 9, 2017 | $22.61 | $23.24 | $22.19 | $23.08 | +2.54% | 47,172,884 |
| Jan 3, 2017 | $20.98 | $22.71 | $20.97 | $22.51 | +8.00% | 53,504,518 |
| Dec 27, 2016 | $21.17 | $21.36 | $20.75 | $20.84 | -1.84% | 21,711,927 |
| Dec 19, 2016 | $21.58 | $21.67 | $20.60 | $21.23 | -1.48% | 39,753,789 |
| Dec 12, 2016 | $21.66 | $21.75 | $21.17 | $21.55 | -0.58% | 37,320,232 |
| Dec 5, 2016 | $21.25 | $22.00 | $21.09 | $21.68 | +2.69% | 45,466,530 |
| Nov 28, 2016 | $23.56 | $23.67 | $21.01 | $21.11 | -10.49% | 73,900,487 |
| Nov 21, 2016 | $27.11 | $27.11 | $23.02 | $23.59 | -12.30% | 117,390,640 |
| Nov 14, 2016 | $26.06 | $27.62 | $25.92 | $26.89 | – | 39,451,324 |
Seasonality
PANW return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.0% | 2.1% | -4.4% | 4.0% | 8.8% | 7.3% | 0.2% | 6.9% | -0.5% | 0.6% | 5.3% | 0.6% |
| Months up | 7 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 4 of 9 | 4 of 9 |
| 2026 | -3.9% | -15.9% | 7.7% | 11.9% | 57.1% | 21.1% | -2.7% | 15.2% | 4.0% | -7.9% | ||
| 2025 | 1.4% | 3.3% | -10.4% | 9.5% | 2.9% | 6.4% | -15.2% | 9.7% | 6.9% | 8.2% | -13.7% | -3.1% |
| 2024 | 14.8% | -8.3% | -8.5% | 2.4% | 1.4% | 15.0% | -4.2% | 11.7% | -5.8% | 5.4% | 7.6% | -6.2% |
| 2023 | 13.7% | 18.7% | 6.0% | -8.7% | 17.0% | 19.7% | -2.2% | -2.7% | -3.6% | 3.7% | 21.4% | -0.1% |
| 2022 | -7.1% | 14.9% | 4.8% | -9.8% | -10.4% | -1.8% | 1.0% | 11.6% | -11.8% | 4.8% | -1.0% | -17.9% |
| 2021 | -1.3% | 2.2% | -10.1% | 9.7% | 2.8% | 2.1% | 7.5% | 15.5% | 3.9% | 6.3% | 7.4% | 1.8% |
| 2020 | 1.5% | -21.4% | -11.2% | 19.9% | 19.7% | -2.4% | 11.4% | 0.6% | -4.9% | -9.6% | 32.9% | 20.9% |
| 2019 | 14.1% | 14.6% | -1.4% | 2.4% | -19.6% | 1.8% | 11.2% | -10.1% | 0.1% | 11.6% | -0.1% | 1.8% |
| 2018 | 8.9% | 9.8% | 4.7% | 6.1% | 8.1% | -1.3% | -3.5% | 16.6% | -2.5% | -18.7% | -5.5% | 8.9% |
| 2017 | 18.0% | 2.9% | -25.8% | -3.8% | 9.4% | 12.8% | -1.5% | 0.7% | 8.6% | 2.2% | -1.0% | -0.6% |