5 DAY PERFORMANCE
-48.25%
1 MONTH PERFORMANCE
-47.18%
3 MONTH PERFORMANCE
-22.38%
6 MONTH PERFORMANCE
+1.27%
YEAR-TO-DATE PERFORMANCE
+5.54%
1 YEAR PERFORMANCE
+11.30%
Fortinet Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $165.02 | $159.79 (-3.17%) | $165.50 | $159.55 | 1.17 M | $117.98 B |
| 08/06/2026 | $160.07 | $160.11 (0.02%) | $162.73 | $158.27 | 5.00 M | $117.82 B |
| 08/05/2026 | $170.35 | $164.13 (-3.65%) | $172.09 | $163.94 | 4.58 M | $120.78 B |
| 08/04/2026 | $164.11 | $168.29 (2.55%) | $169.11 | $162.77 | 6.44 M | $123.84 B |
| 08/03/2026 | $163.31 | $163.21 (-0.06%) | $164.50 | $159.32 | 5.92 M | $120.11 B |
| 07/31/2026 | $154.01 | $161.95 (5.16%) | $162.57 | $153.61 | 6.09 M | $119.18 B |
| 07/30/2026 | $164.00 | $154.25 (-5.95%) | $169.26 | $152.23 | 11.02 M | $113.51 B |
| 07/29/2026 | $148.27 | $153.22 (3.34%) | $154.99 | $143.77 | 12.38 M | $112.75 B |
| 07/28/2026 | $152.60 | $149.98 (-1.72%) | $153.24 | $146.12 | 6.02 M | $110.37 B |
| 07/27/2026 | $157.13 | $152.38 (-3.02%) | $157.13 | $151.68 | 4.80 M | $112.14 B |
| 07/24/2026 | $152.70 | $152.37 (-0.22%) | $154.32 | $151.48 | 2.82 M | $112.57 B |
| 07/23/2026 | $155.29 | $151.54 (-2.41%) | $156.49 | $150.92 | 4.59 M | $111.96 B |
| 07/22/2026 | $158.57 | $155.05 (-2.22%) | $159.00 | $154.51 | 4.57 M | $114.55 B |
| 07/21/2026 | $163.38 | $158.10 (-3.23%) | $163.50 | $156.02 | 5.55 M | $116.80 B |
| 07/20/2026 | $160.64 | $160.36 (-0.17%) | $164.57 | $160.00 | 3.78 M | $118.47 B |
| 07/17/2026 | $160.50 | $161.61 (0.69%) | $163.83 | $158.93 | 5.65 M | $119.40 B |
| 07/16/2026 | $164.07 | $160.78 (-2.01%) | $165.00 | $159.08 | 4.15 M | $118.78 B |
| 07/15/2026 | $169.39 | $164.51 (-2.88%) | $170.35 | $163.03 | 5.09 M | $121.54 B |
| 07/14/2026 | $158.78 | $166.83 (5.07%) | $167.27 | $158.06 | 4.69 M | $123.25 B |
| 07/13/2026 | $157.67 | $160.62 (1.87%) | $161.95 | $155.72 | 4.10 M | $118.67 B |
| 07/10/2026 | $164.44 | $157.51 (-4.21%) | $165.28 | $156.62 | 3.52 M | $116.37 B |
| 07/09/2026 | $153.27 | $163.73 (6.82%) | $164.01 | $152.25 | 4.63 M | $120.96 B |
| 07/08/2026 | $157.00 | $156.71 (-0.18%) | $159.45 | $154.42 | 4.77 M | $115.78 B |
| 07/07/2026 | $162.39 | $158.67 (-2.29%) | $163.31 | $155.68 | 5.83 M | $117.23 B |
| 07/06/2026 | $154.75 | $162.35 (4.91%) | $163.57 | $153.43 | 5.16 M | $119.94 B |
| 07/02/2026 | $158.64 | $156.25 (-1.51%) | $158.96 | $156.20 | 4.49 M | $115.44 B |
| 07/01/2026 | $154.74 | $158.98 (2.74%) | $159.80 | $152.54 | 4.73 M | $117.45 B |
| 06/30/2026 | $151.04 | $153.62 (1.71%) | $154.47 | $150.73 | 6.68 M | $113.49 B |
| 06/29/2026 | $152.97 | $155.42 (1.6%) | $159.07 | $152.13 | 6.78 M | $114.82 B |
| 06/26/2026 | $150.81 | $151.35 (0.36%) | $152.77 | $147.55 | 9.20 M | $111.82 B |
| 06/25/2026 | $144.62 | $149.93 (3.67%) | $151.97 | $144.62 | 6.55 M | $110.77 B |
| 06/24/2026 | $147.70 | $145.28 (-1.64%) | $148.82 | $144.57 | 4.74 M | $107.33 B |
| 06/23/2026 | $144.83 | $148.00 (2.19%) | $148.36 | $143.47 | 5.92 M | $109.34 B |
| 06/22/2026 | $146.35 | $145.39 (-0.66%) | $149.19 | $143.59 | 5.61 M | $107.41 B |
| 06/18/2026 | $143.49 | $144.73 (0.86%) | $147.20 | $139.79 | 18.43 M | $106.93 B |
| 06/17/2026 | $145.81 | $144.14 (-1.15%) | $148.00 | $141.69 | 7.65 M | $106.49 B |
| 06/16/2026 | $148.88 | $147.02 (-1.25%) | $148.88 | $144.33 | 5.19 M | $108.62 B |
| 06/15/2026 | $146.32 | $149.49 (2.17%) | $149.50 | $143.98 | 5.21 M | $110.44 B |
| 06/12/2026 | $143.64 | $146.30 (1.85%) | $146.38 | $142.15 | 5.08 M | $108.09 B |
| 06/11/2026 | $141.01 | $145.06 (2.87%) | $146.31 | $139.40 | 7.43 M | $107.17 B |
| 06/10/2026 | $137.80 | $138.88 (0.78%) | $141.30 | $137.01 | 6.27 M | $102.60 B |
| 06/09/2026 | $143.13 | $138.39 (-3.31%) | $144.30 | $133.05 | 7.80 M | $102.24 B |
| 06/08/2026 | $145.51 | $143.04 (-1.7%) | $147.00 | $142.51 | 5.33 M | $105.68 B |
| 06/05/2026 | $148.46 | $144.68 (-2.55%) | $149.05 | $143.46 | 7.12 M | $106.89 B |
| 06/04/2026 | $146.20 | $149.67 (2.37%) | $150.07 | $144.32 | 5.39 M | $110.58 B |
| 06/03/2026 | $145.38 | $146.48 (0.76%) | $148.47 | $143.39 | 7.98 M | $108.22 B |
| 06/02/2026 | $144.34 | $148.86 (3.13%) | $149.03 | $141.75 | 7.28 M | $109.98 B |
| 06/01/2026 | $141.16 | $147.14 (4.24%) | $147.49 | $140.25 | 7.54 M | $108.71 B |
| 05/29/2026 | $129.59 | $137.97 (6.47%) | $138.11 | $129.00 | 9.63 M | $101.93 B |
| 05/28/2026 | $128.58 | $129.70 (0.87%) | $129.94 | $126.61 | 5.81 M | $95.82 B |
| 05/27/2026 | $129.55 | $127.93 (-1.25%) | $131.50 | $126.78 | 6.86 M | $94.51 B |
| 05/26/2026 | $132.98 | $133.96 (0.74%) | $134.91 | $130.60 | 4.82 M | $98.97 B |
| 05/22/2026 | $130.00 | $133.93 (3.02%) | $134.19 | $128.57 | 5.82 M | $98.95 B |
| 05/21/2026 | $128.91 | $129.46 (0.43%) | $129.71 | $127.40 | 4.27 M | $95.65 B |
| 05/20/2026 | $125.91 | $130.00 (3.25%) | $130.36 | $125.33 | 5.98 M | $96.04 B |
| 05/19/2026 | $127.81 | $127.64 (-0.13%) | $128.20 | $123.76 | 7.01 M | $94.30 B |
| 05/18/2026 | $121.69 | $126.50 (3.95%) | $126.61 | $120.87 | 5.62 M | $93.46 B |
| 05/15/2026 | $121.17 | $122.78 (1.33%) | $123.33 | $119.49 | 5.53 M | $90.71 B |
| 05/14/2026 | $118.03 | $121.86 (3.24%) | $121.97 | $115.77 | 5.78 M | $90.03 B |
| 05/13/2026 | $113.21 | $117.69 (3.96%) | $117.84 | $112.71 | 5.24 M | $86.95 B |
| 05/12/2026 | $115.19 | $113.87 (-1.15%) | $116.46 | $113.16 | 4.91 M | $84.13 B |
| 05/11/2026 | $112.10 | $115.44 (2.98%) | $115.49 | $112.10 | 6.72 M | $85.29 B |
| 05/08/2026 | $107.30 | $114.07 (6.31%) | $114.66 | $106.67 | 9.90 M | $84.27 B |
| 05/07/2026 | $105.26 | $107.97 (2.57%) | $112.39 | $104.51 | 18.11 M | $79.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
