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 (%)
Nov 30, 2017 145.28 146.43 143.31 145.75 1,264,608 +0.85(+0.59%)
Nov 29, 2017 149.10 149.34 144.34 144.90 1,781,339 -4.20(-2.82%)
Nov 28, 2017 150.60 150.96 148.58 149.10 1,667,475 -1.57(-1.04%)
Nov 27, 2017 151.39 152.69 149.79 150.67 1,572,042 +0.03(+0.02%)
Nov 24, 2017 152.15 152.15 150.05 150.64 906,806 -0.75(-0.50%)
Nov 22, 2017 149.75 153.45 149.75 151.39 2,858,191 +1.99(+1.33%)
Nov 21, 2017 152.31 156.85 149.00 149.40 9,116,520 +6.87(+4.82%)
Nov 20, 2017 143.49 144.60 141.58 142.53 4,396,745 -0.19(-0.13%)
Nov 17, 2017 139.49 142.97 139.37 142.72 2,120,083 +4.02(+2.90%)
Nov 16, 2017 139.25 140.90 137.87 138.70 1,428,908 +0.49(+0.35%)
Nov 15, 2017 137.80 138.24 135.85 138.21 886,182 -0.60(-0.43%)
Nov 14, 2017 138.06 139.43 137.71 138.81 2,044,745 +0.14(+0.10%)
Nov 13, 2017 140.00 140.74 137.80 138.67 1,093,025 -1.68(-1.20%)
Nov 10, 2017 140.50 141.13 137.00 140.35 2,626,736 +1.35(+0.97%)
Nov 09, 2017 145.47 145.47 138.54 139.00 2,735,275 -9.46(-6.37%)
Nov 08, 2017 147.68 149.35 147.00 148.46 1,008,424 +1.77(+1.21%)
Nov 07, 2017 148.00 148.55 146.07 146.69 1,256,736 -1.28(-0.87%)
Nov 06, 2017 146.57 148.04 146.18 147.97 1,372,732 +1.61(+1.10%)
Nov 03, 2017 143.63 146.77 142.58 146.36 1,354,564 +3.13(+2.19%)
Nov 02, 2017 142.54 143.64 140.00 143.23 1,656,306 -0.76(-0.53%)
Nov 01, 2017 147.58 147.94 142.70 143.99 1,682,814 -3.21(-2.18%)
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%)
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.