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 (%)
Feb 29, 2016 147.00 147.94 143.36 144.79 3,184,462 -2.80(-1.90%)
Feb 26, 2016 149.85 153.93 141.42 147.59 8,596,867 +7.30(+5.20%)
Feb 25, 2016 131.75 143.38 123.49 140.29 5,863,604 +12.35(+9.65%)
Feb 24, 2016 125.95 128.83 122.70 127.94 2,520,099 +0.43(+0.34%)
Feb 23, 2016 130.11 131.44 126.49 127.51 2,065,411 -2.63(-2.02%)
Feb 22, 2016 129.35 135.75 127.27 130.14 2,545,725 +2.98(+2.34%)
Feb 19, 2016 123.13 127.70 121.70 127.16 2,220,421 +4.10(+3.33%)
Feb 18, 2016 129.40 129.90 118.88 123.06 4,468,248 -9.61(-7.24%)
Feb 17, 2016 129.39 133.73 127.50 132.67 3,279,728 +4.93(+3.86%)
Feb 16, 2016 127.37 129.90 124.80 127.74 2,279,145 +4.00(+3.23%)
Feb 12, 2016 122.92 123.74 123.74 123.74 3,420,600 -0.63(-0.51%)
Feb 11, 2016 118.83 125.93 117.61 124.37 2,523,852 +3.95(+3.28%)
Feb 10, 2016 122.40 126.14 119.09 120.42 2,889,830 +2.36(+2.00%)
Feb 09, 2016 113.22 125.00 113.00 118.06 3,727,580 +2.37(+2.05%)
Feb 08, 2016 124.00 124.00 111.09 115.69 5,097,636 -11.82(-9.27%)
Feb 05, 2016 137.74 139.89 123.75 127.51 7,568,664 -17.78(-12.24%)
Feb 04, 2016 142.04 146.63 138.57 145.29 2,408,647 +0.54(+0.37%)
Feb 03, 2016 146.29 147.29 141.19 144.75 1,734,737 -1.28(-0.88%)
Feb 02, 2016 149.54 149.66 143.75 146.03 1,483,694 -4.52(-3.00%)
Feb 01, 2016 147.88 151.17 146.37 150.55 1,464,429 +1.06(+0.71%)
Jan 29, 2016 142.63 153.87 142.63 149.49 2,892,784 +9.71(+6.95%)
Jan 28, 2016 146.52 147.69 136.83 139.78 2,998,090 -6.57(-4.49%)
Jan 27, 2016 147.38 148.99 145.50 146.35 1,852,692 -1.92(-1.29%)
Jan 26, 2016 146.66 151.21 145.04 148.27 2,424,794 +1.70(+1.16%)
Jan 25, 2016 148.45 149.87 146.09 146.57 1,474,823 -1.93(-1.30%)
Jan 22, 2016 146.20 149.66 146.17 148.50 1,401,947 +3.90(+2.70%)
Jan 21, 2016 148.79 151.23 143.05 144.60 1,893,163 -2.30(-1.57%)
Jan 20, 2016 145.82 148.31 135.89 146.90 3,650,687 -2.34(-1.57%)
Jan 19, 2016 156.25 157.32 145.74 149.24 1,863,702 -5.58(-3.60%)
Jan 15, 2016 153.19 154.82 154.82 154.82 2,041,100 -4.30(-2.70%)
Jan 14, 2016 153.85 162.74 150.06 159.12 2,620,710 +5.12(+3.32%)
Jan 13, 2016 163.08 163.23 153.04 154.00 1,660,688 -7.39(-4.58%)
Jan 12, 2016 163.43 165.86 157.77 161.39 1,353,248 -0.63(-0.39%)
Jan 11, 2016 163.02 164.23 159.65 162.02 1,291,946 -0.72(-0.44%)
Jan 08, 2016 165.65 167.31 162.60 162.74 1,443,854 -1.34(-0.82%)
Jan 07, 2016 163.05 169.26 162.00 164.08 1,902,838 -3.23(-1.93%)
Jan 06, 2016 167.71 170.38 165.96 167.31 1,528,818 -3.25(-1.91%)
Jan 05, 2016 172.54 173.73 170.07 170.56 1,065,694 -0.96(-0.56%)
Jan 04, 2016 172.95 173.76 169.20 171.52 1,972,719 -4.62(-2.62%)
Dec 31, 2015 176.40 176.14 176.14 176.14 976,800 -0.65(-0.37%)
Dec 30, 2015 177.77 180.09 176.00 176.79 973,647 -0.98(-0.55%)
Dec 29, 2015 177.76 178.79 175.64 177.77 1,105,421 +1.13(+0.64%)
Dec 28, 2015 178.08 179.61 173.66 176.64 1,382,007 -2.09(-1.17%)
Dec 24, 2015 181.26 178.73 178.73 178.73 522,800 -2.57(-1.42%)
Dec 23, 2015 181.47 183.00 179.00 181.30 917,110 -0.35(-0.19%)
Dec 22, 2015 182.32 182.69 178.89 181.65 906,692 -0.46(-0.25%)
Dec 21, 2015 183.79 184.41 178.26 182.11 1,549,588 -0.78(-0.43%)
Dec 18, 2015 186.41 188.07 182.54 182.89 1,915,755 -3.68(-1.97%)
Dec 17, 2015 188.99 189.85 184.75 186.57 1,073,377 -0.71(-0.38%)
Dec 16, 2015 187.22 187.80 182.44 187.28 1,121,168 +1.53(+0.82%)
Dec 15, 2015 186.00 188.61 184.04 185.75 1,325,210 +2.06(+1.12%)
Dec 14, 2015 183.32 184.14 176.39 183.69 2,132,059 -1.34(-0.72%)
Dec 11, 2015 188.39 188.39 183.92 185.03 1,272,316 -4.96(-2.61%)
Dec 10, 2015 190.46 192.27 188.77 189.99 1,298,143 -0.09(-0.05%)
Dec 09, 2015 193.36 193.36 188.19 190.08 1,108,782 -3.46(-1.79%)
Dec 08, 2015 189.06 194.63 188.59 193.54 933,589 +1.49(+0.78%)
Dec 07, 2015 191.18 192.44 188.35 192.05 922,335 +0.38(+0.20%)
Dec 04, 2015 187.55 192.80 186.42 191.67 1,108,429 +4.05(+2.16%)
Dec 03, 2015 193.11 194.73 187.09 187.62 1,957,412 -3.17(-1.66%)
Dec 02, 2015 188.87 193.69 188.37 190.79 1,486,888 +1.85(+0.98%)
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.