Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Palo Alto Networks Inc (NY: PANW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 147.80 149.90 146.89 147.20 1,050,165 -0.37(-0.25%)
Oct 30, 2017 146.25 147.75 144.59 147.57 995,092 +0.91(+0.62%)
Oct 27, 2017 148.75 149.96 146.18 146.66 1,517,296 -2.14(-1.44%)
Oct 26, 2017 148.79 149.44 147.52 148.80 776,311 +0.25(+0.17%)
Oct 25, 2017 148.72 149.51 147.78 148.55 1,247,648 -0.69(-0.46%)
Oct 24, 2017 148.22 149.62 147.34 149.24 1,099,328 +1.01(+0.68%)
Oct 23, 2017 149.50 149.63 145.06 148.23 1,711,614 -1.38(-0.92%)
Oct 20, 2017 150.05 150.59 148.98 149.61 847,281 +0.28(+0.19%)
Oct 19, 2017 148.37 149.67 147.98 149.33 697,326 -0.36(-0.24%)
Oct 18, 2017 149.52 150.93 148.74 149.69 936,937 +0.27(+0.18%)
Oct 17, 2017 148.99 149.84 148.18 149.42 1,069,050 +0.41(+0.28%)
Oct 16, 2017 150.14 150.28 147.91 149.01 689,924 -0.90(-0.60%)
Oct 13, 2017 148.50 150.53 148.19 149.91 865,876 +1.67(+1.13%)
Oct 12, 2017 148.06 149.74 147.57 148.24 1,194,413 -0.76(-0.51%)
Oct 11, 2017 150.00 151.37 148.63 149.00 1,816,012 -1.52(-1.01%)
Oct 10, 2017 150.04 153.35 148.91 150.52 2,850,676 +4.10(+2.80%)
Oct 09, 2017 147.60 148.10 146.01 146.42 876,257 -0.95(-0.64%)
Oct 06, 2017 145.14 147.75 145.10 147.37 1,126,562 +1.87(+1.29%)
Oct 05, 2017 144.26 146.05 144.04 145.50 1,261,806 +1.45(+1.01%)
Oct 04, 2017 144.35 144.88 143.55 144.05 691,801 -0.30(-0.21%)
Oct 03, 2017 144.82 145.60 144.22 144.35 879,964 -0.25(-0.17%)
Oct 02, 2017 144.60 145.89 143.39 144.60 1,234,402 +0.50(+0.35%)
Sep 29, 2017 140.97 144.69 140.97 144.10 1,539,285 +3.41(+2.42%)
Sep 28, 2017 139.26 141.71 139.00 140.69 943,746 +0.77(+0.55%)
Sep 27, 2017 139.36 139.92 1,485,957 -0.05(-0.04%)
Sep 26, 2017 139.00 140.33 136.70 139.97 1,556,807 +1.73(+1.25%)
Sep 25, 2017 140.00 140.17 137.19 138.24 1,286,014 -2.02(-1.44%)
Sep 22, 2017 140.00 141.24 139.39 140.26 985,986 +0.20(+0.14%)
Sep 21, 2017 141.32 141.75 139.20 140.06 985,935 -1.69(-1.19%)
Sep 20, 2017 142.80 143.48 140.57 141.75 963,956 -1.12(-0.78%)
Sep 19, 2017 144.00 144.00 142.41 142.87 822,047 -0.56(-0.39%)
Sep 18, 2017 142.81 145.32 142.70 143.43 1,531,731 -0.02(-0.01%)
Sep 15, 2017 142.50 143.65 142.50 143.45 1,253,517 +0.95(+0.67%)
Sep 14, 2017 143.00 143.72 142.20 142.50 1,091,089 -1.64(-1.14%)
Sep 13, 2017 143.11 144.69 143.00 144.14 949,972 +0.58(+0.40%)
Sep 12, 2017 144.88 144.88 142.58 143.56 2,131,997 -1.32(-0.91%)
Sep 11, 2017 144.95 146.53 144.25 144.88 1,408,749 +0.85(+0.59%)
Sep 08, 2017 145.30 147.88 143.76 144.03 2,216,620 +0.36(+0.25%)
Sep 07, 2017 144.44 145.43 143.25 143.67 1,480,904 -1.06(-0.73%)
Sep 06, 2017 144.80 145.90 143.54 144.73 2,121,624 +0.70(+0.49%)
Sep 05, 2017 145.28 147.61 143.85 144.03 4,222,627 -2.64(-1.80%)
Sep 01, 2017 144.81 148.75 142.23 146.67 8,179,740 +13.98(+10.54%)
Aug 31, 2017 133.54 133.84 132.13 132.69 2,515,493 -0.11(-0.08%)
Aug 30, 2017 130.60 132.85 130.23 132.80 1,220,848 +2.72(+2.09%)
Aug 29, 2017 128.05 130.21 126.82 130.08 1,179,056 +0.80(+0.62%)
Aug 28, 2017 128.80 130.41 127.87 129.28 1,649,860 +0.65(+0.51%)
Aug 25, 2017 130.21 130.59 127.58 128.63 1,647,751 -3.11(-2.36%)
Aug 24, 2017 131.33 132.53 130.62 131.74 611,101 +1.30(+1.00%)
Aug 23, 2017 131.46 131.76 129.61 130.44 1,092,280 -2.02(-1.52%)
Aug 22, 2017 131.28 133.41 131.10 132.46 731,348 +1.39(+1.06%)
Aug 21, 2017 129.98 131.43 128.76 131.07 847,300 +0.80(+0.61%)
Aug 18, 2017 130.40 131.79 129.22 130.27 743,963 -0.29(-0.22%)
Aug 17, 2017 132.68 133.89 130.50 130.56 574,943 -2.37(-1.78%)
Aug 16, 2017 131.73 133.37 131.53 132.93 819,832 +1.50(+1.14%)
Aug 15, 2017 131.72 132.21 130.01 131.43 687,229 +0.49(+0.37%)
Aug 14, 2017 130.00 131.70 129.84 130.94 953,902 +2.10(+1.63%)
Aug 11, 2017 126.64 129.99 126.56 128.84 688,143 +1.12(+0.88%)
Aug 10, 2017 128.85 129.84 127.20 127.72 788,616 -2.17(-1.67%)
Aug 09, 2017 128.68 129.97 128.03 129.89 1,221,842 +0.25(+0.19%)
Aug 08, 2017 130.33 130.65 128.89 129.64 889,121 -1.34(-1.02%)
Aug 07, 2017 130.56 131.81 129.41 130.98 921,994 +0.51(+0.39%)
Aug 04, 2017 132.30 130.12 130.47 830,916 -1.28(-0.97%)
Aug 03, 2017 131.79 132.32 130.46 131.75 690,754 +0.40(+0.30%)
Aug 02, 2017 134.26 134.88 129.15 131.35 1,228,599 -1.73(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.