⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

FTNT

Fortinet, Inc.

Technology · Software - Infrastructure

157.22USD

-0.2500 (-0.16%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Fortinet, Inc.
High
172.78
on 08/27/26
Low
75.23
on 02/24/26
Average
104.8893
5.93mm
Net Chg
77.11
+95.96%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26157.473,575,300
Fr 09/04/26156.293,060,100
Th 09/03/26156.363,123,000
We 09/02/26154.545,173,700
Tu 09/01/26161.855,359,864
Mo 08/31/26170.936,589,077
Fr 08/28/26166.005,077,849
Th 08/27/26172.785,737,239
We 08/26/26157.542,982,167
Tu 08/25/26153.663,459,126
Mo 08/24/26151.993,422,183
Fr 08/21/26153.514,054,200
Th 08/20/26150.795,157,700
We 08/19/26152.853,812,300
Tu 08/18/26158.014,055,100
Mo 08/17/26155.853,834,600
Fr 08/14/26160.012,861,500
Th 08/13/26165.444,262,300
We 08/12/26160.843,850,500
Tu 08/11/26161.894,156,400
Mo 08/10/26164.215,726,200
Fr 08/07/26159.644,826,800
DateLast PriceVolume
Th 08/06/26160.114,996,300
We 08/05/26164.134,578,500
Tu 08/04/26168.296,437,400
Mo 08/03/26163.215,916,900
Fr 07/31/26161.956,085,500
Th 07/30/26154.2511,018,600
We 07/29/26153.2212,380,400
Tu 07/28/26149.986,016,800
Mo 07/27/26152.384,796,100
DateLast PriceVolume
Tu 07/07/26158.675,828,000
Mo 07/06/26162.355,163,700
Th 07/02/26156.254,490,600
We 07/01/26158.984,734,400
Tu 06/30/26153.626,678,700
Mo 06/29/26155.426,780,300
Fr 06/26/26151.359,199,700
Th 06/25/26149.936,546,900
We 06/24/26
DateLast PriceVolume
We 06/03/26146.487,983,400
Tu 06/02/26148.867,275,600
Mo 06/01/26147.147,537,400
Fr 05/29/26137.979,627,800
Th 05/28/26129.705,806,200
We 05/27/26127.936,861,400
Tu 05/26/26133.964,820,100
Fr 05/22/26133.935,819,100
Th 05/21/26
DateLast PriceVolume
Fr 05/01/2686.294,041,100
Th 04/30/2684.315,810,500
We 04/29/2686.113,061,400
Tu 04/28/2685.723,890,500
Mo 04/27/2685.675,679,500
Fr 04/24/2684.345,778,400
Th 04/23/2682.765,417,700
We 04/22/2687.094,443,100
Tu 04/21/2685.265,158,100
DateLast PriceVolume
Tu 03/31/2681.726,045,200
Mo 03/30/2679.057,015,900
Fr 03/27/2678.208,771,200
Th 03/26/2681.034,489,100
We 03/25/2678.896,052,900
Tu 03/24/2679.346,174,000
Mo 03/23/2682.775,000,000
Fr 03/20/2681.4016,257,800
Th 03/19/2683.12
DateLast PriceVolume
Fr 02/27/2679.037,548,200
Th 02/26/2679.205,872,000
We 02/25/2677.355,527,400
Tu 02/24/2675.2310,049,400
Mo 02/23/2675.608,323,500
Fr 02/20/2680.006,703,800
Th 02/19/2681.674,584,100
We 02/18/2680.695,853,300
Tu 02/17/2681.696,061,100
DateLast PriceVolume
Tu 01/27/2681.714,818,400
Mo 01/26/2683.075,708,800
Fr 01/23/2681.6410,960,100
Th 01/22/2677.624,853,300
We 01/21/2675.756,368,300
Tu 01/20/2675.466,870,600
Fr 01/16/2675.387,913,700
Th 01/15/2676.326,345,400
We 01/14/2676.39
DateLast PriceVolume
Tu 12/23/2580.663,465,700
Mo 12/22/2581.744,714,500
Fr 12/19/2580.2420,115,500
Th 12/18/2579.758,070,000
We 12/17/2579.389,268,900
Tu 12/16/2582.475,264,000
Mo 12/15/2581.525,101,400
Fr 12/12/2582.224,283,800
Th 12/11/2582.47
DateLast PriceVolume
Th 11/20/2578.045,994,200
We 11/19/2579.734,190,100
Tu 11/18/2580.156,448,400
Mo 11/17/2581.944,479,000
Fr 11/14/2582.315,149,800
Th 11/13/2581.034,735,300
We 11/12/2582.144,786,400
Tu 11/11/2583.665,108,100
Mo 11/10/2582.286,447,900
DateLast PriceVolume
Tu 10/21/2584.784,828,900
Mo 10/20/2584.863,968,300
Fr 10/17/2583.444,162,000
Th 10/16/2583.144,020,000
We 10/15/2583.584,136,100
Tu 10/14/2583.084,915,200
Mo 10/13/2584.204,433,600
Fr 10/10/2583.044,604,600
Th 10/09/2586.19
DateLast PriceVolume
Fr 09/19/2584.2122,847,000
Th 09/18/2580.995,119,700
We 09/17/2580.294,978,200
Tu 09/16/2579.785,585,100
Mo 09/15/2581.006,220,500
Fr 09/12/2579.684,428,900
Th 09/11/2580.896,932,300
We 09/10/2579.485,899,400
Tu 09/09/2579.844,507,700
Fr 07/24/26152.372,817,200
Th 07/23/26151.544,590,500
We 07/22/26155.054,570,400
Tu 07/21/26158.105,548,700
Mo 07/20/26160.363,775,400
Fr 07/17/26161.615,651,600
Th 07/16/26160.784,145,300
We 07/15/26164.515,089,000
Tu 07/14/26166.834,685,200
Mo 07/13/26160.624,099,000
Fr 07/10/26157.513,519,000
Th 07/09/26163.734,626,500
We 07/08/26156.714,770,200
145.28
4,742,300
Tu 06/23/26148.005,921,200
Mo 06/22/26145.395,607,500
Th 06/18/26144.7318,432,900
We 06/17/26144.147,649,100
Tu 06/16/26147.025,194,600
Mo 06/15/26149.495,207,300
Fr 06/12/26146.305,083,700
Th 06/11/26145.067,433,800
We 06/10/26138.886,267,100
Tu 06/09/26138.397,801,500
Mo 06/08/26143.045,333,500
Fr 06/05/26144.687,122,700
Th 06/04/26149.675,393,000
129.46
4,266,200
We 05/20/26130.005,981,000
Tu 05/19/26127.647,005,900
Mo 05/18/26126.505,624,900
Fr 05/15/26122.785,533,800
Th 05/14/26121.865,784,300
We 05/13/26117.695,236,600
Tu 05/12/26113.874,910,400
Mo 05/11/26115.446,718,100
Fr 05/08/26114.079,904,400
Th 05/07/26107.9718,110,100
We 05/06/2689.958,050,800
Tu 05/05/2689.923,965,300
Mo 05/04/2689.245,451,900
Mo 04/20/2682.604,049,300
Fr 04/17/2681.844,968,300
Th 04/16/2682.405,517,900
We 04/15/2679.646,151,400
Tu 04/14/2678.705,838,500
Mo 04/13/2678.746,716,300
Fr 04/10/2676.7012,401,100
Th 04/09/2680.666,656,500
We 04/08/2683.515,954,900
Tu 04/07/2683.725,591,500
Mo 04/06/2682.293,459,300
Th 04/02/2682.534,139,300
We 04/01/2681.155,255,500
4,539,100
We 03/18/2683.394,343,600
Tu 03/17/2683.163,938,200
Mo 03/16/2684.495,725,100
Fr 03/13/2683.443,963,600
Th 03/12/2684.405,220,900
We 03/11/2683.485,437,700
Tu 03/10/2684.205,829,400
Mo 03/09/2683.816,446,500
Fr 03/06/2683.675,658,000
Th 03/05/2684.425,544,100
We 03/04/2682.796,280,700
Tu 03/03/2681.107,475,200
Mo 03/02/2679.185,247,300
Fr 02/13/2685.568,091,300
Th 02/12/2684.267,805,800
We 02/11/2687.827,987,300
Tu 02/10/2685.537,859,100
Mo 02/09/2685.939,897,000
Fr 02/06/2682.7615,226,300
Th 02/05/2678.9312,691,300
We 02/04/2681.127,824,800
Tu 02/03/2679.306,663,400
Mo 02/02/2681.297,788,200
Fr 01/30/2681.267,499,100
Th 01/29/2681.516,266,300
We 01/28/2682.083,918,000
10,181,100
Tu 01/13/2678.335,748,700
Mo 01/12/2678.663,857,900
Fr 01/09/2679.225,003,200
Th 01/08/2678.056,441,700
We 01/07/2680.026,870,600
Tu 01/06/2678.446,477,800
Mo 01/05/2677.946,068,200
Fr 01/02/2677.887,548,800
We 12/31/2579.412,867,600
Tu 12/30/2580.312,493,900
Mo 12/29/2580.824,864,300
Fr 12/26/2581.562,973,900
We 12/24/2581.181,241,000
4,523,600
We 12/10/2581.607,383,600
Tu 12/09/2583.503,991,200
Mo 12/08/2583.536,075,000
Fr 12/05/2586.926,172,200
Th 12/04/2585.186,709,900
We 12/03/2582.765,133,700
Tu 12/02/2582.943,869,700
Mo 12/01/2581.824,092,800
Fr 11/28/2581.132,199,100
We 11/26/2580.554,527,000
Tu 11/25/2580.873,816,400
Mo 11/24/2579.778,416,900
Fr 11/21/2578.865,531,300
Fr 11/07/2581.797,152,600
Th 11/06/2580.5413,371,800
We 11/05/2585.998,713,500
Tu 11/04/2585.225,906,500
Mo 11/03/2587.526,239,600
Fr 10/31/2586.434,680,400
Th 10/30/2584.204,575,300
We 10/29/2584.225,430,700
Tu 10/28/2585.874,895,600
Mo 10/27/2585.294,166,100
Fr 10/24/2585.563,367,500
Th 10/23/2584.932,548,700
We 10/22/2584.664,101,800
3,926,700
We 10/08/2586.465,614,300
Tu 10/07/2584.924,330,300
Mo 10/06/2586.383,844,800
Fr 10/03/2585.794,247,400
Th 10/02/2586.294,639,200
We 10/01/2585.184,314,900
Tu 09/30/2584.083,967,000
Mo 09/29/2584.654,652,000
Fr 09/26/2584.324,171,900
Th 09/25/2583.214,756,400
We 09/24/2583.605,658,600
Tu 09/23/2585.275,370,400
Mo 09/22/2585.016,172,900
Mo 09/08/2580.366,728,800