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 (%)
Apr 30, 2015 151.50 153.18 147.12 147.72 1,114,972 -4.30(-2.83%)
Apr 29, 2015 153.00 153.88 150.87 152.02 830,756 -1.26(-0.82%)
Apr 28, 2015 155.00 155.34 150.76 153.28 904,526 -0.55(-0.36%)
Apr 27, 2015 155.27 158.24 153.32 153.83 1,223,295 -0.01(-0.01%)
Apr 24, 2015 156.24 156.24 152.87 153.84 612,593 -0.94(-0.61%)
Apr 23, 2015 152.87 156.39 151.57 154.78 1,113,226 +0.91(+0.59%)
Apr 22, 2015 154.70 154.90 152.00 153.87 1,067,309 -0.50(-0.32%)
Apr 21, 2015 148.08 154.45 147.54 154.37 3,309,087 +7.86(+5.36%)
Apr 20, 2015 143.80 146.62 143.45 146.51 902,693 +4.01(+2.81%)
Apr 17, 2015 145.22 145.67 142.00 142.50 1,271,393 -4.29(-2.92%)
Apr 16, 2015 144.58 147.62 144.22 146.79 743,146 +2.08(+1.44%)
Apr 15, 2015 145.00 145.55 143.83 144.71 724,542 +0.17(+0.12%)
Apr 14, 2015 145.24 145.69 143.33 144.54 553,713 -0.61(-0.42%)
Apr 13, 2015 147.27 147.89 144.85 145.15 930,125 -2.82(-1.91%)
Apr 10, 2015 145.68 148.18 145.00 147.97 904,224 +1.92(+1.31%)
Apr 09, 2015 147.19 147.50 144.31 146.05 829,740 -1.22(-0.83%)
Apr 08, 2015 145.30 148.14 145.02 147.27 1,314,960 +2.44(+1.68%)
Apr 07, 2015 141.94 146.79 141.94 144.83 1,633,003 +3.19(+2.25%)
Apr 06, 2015 141.02 142.84 140.62 141.64 736,925 -0.17(-0.12%)
Apr 02, 2015 142.11 141.81 141.81 141.81 1,013,200 +0.28(+0.20%)
Apr 01, 2015 146.44 146.44 139.54 141.53 2,467,983 -4.55(-3.11%)
Mar 31, 2015 148.39 148.39 145.19 146.08 1,707,023 -2.53(-1.70%)
Mar 30, 2015 147.69 150.44 147.32 148.61 1,751,812 +2.17(+1.48%)
Mar 27, 2015 141.79 147.13 141.71 146.44 1,934,087 +4.99(+3.53%)
Mar 26, 2015 136.52 141.70 134.33 141.45 1,303,194 +2.83(+2.04%)
Mar 25, 2015 140.27 141.16 136.94 138.62 1,566,247 -1.66(-1.18%)
Mar 24, 2015 141.45 143.40 139.96 140.28 1,019,231 -1.04(-0.74%)
Mar 23, 2015 144.11 144.24 141.15 141.32 1,257,890 -2.76(-1.92%)
Mar 20, 2015 146.41 146.89 143.81 144.08 2,460,531 -2.11(-1.44%)
Mar 19, 2015 145.07 146.78 144.88 146.19 961,246 +1.03(+0.71%)
Mar 18, 2015 144.00 146.06 142.80 145.16 1,222,993 +0.24(+0.17%)
Mar 17, 2015 142.96 145.65 142.26 144.92 1,069,904 +0.79(+0.55%)
Mar 16, 2015 141.76 144.16 141.38 144.13 1,170,329 +2.79(+1.97%)
Mar 13, 2015 140.86 142.97 139.68 141.34 958,853 +0.00(+0.00%)
Mar 12, 2015 141.47 141.95 139.52 141.34 1,049,340 +0.78(+0.55%)
Mar 11, 2015 138.55 141.23 137.81 140.56 1,395,896 +2.01(+1.45%)
Mar 10, 2015 136.94 138.66 135.15 138.55 1,573,773 -0.18(-0.13%)
Mar 09, 2015 140.57 140.95 134.11 138.73 2,654,990 -2.00(-1.42%)
Mar 06, 2015 143.18 144.00 140.22 140.73 1,378,617 -2.41(-1.68%)
Mar 05, 2015 143.96 144.73 142.38 143.14 1,770,961 -0.37(-0.26%)
Mar 04, 2015 148.57 148.90 142.43 143.51 2,912,846 -5.39(-3.62%)
Mar 03, 2015 142.17 149.35 139.99 148.90 5,195,103 +2.92(+2.00%)
Mar 02, 2015 142.22 146.40 142.27 145.98 3,171,054 +3.76(+2.64%)
Feb 27, 2015 144.50 144.53 141.59 142.22 1,657,495 -0.83(-0.58%)
Feb 26, 2015 142.84 146.28 142.73 143.05 1,705,687 +0.99(+0.70%)
Feb 25, 2015 139.00 142.35 138.93 142.06 1,178,403 +3.45(+2.49%)
Feb 24, 2015 138.52 140.21 137.94 138.61 936,499 +0.41(+0.30%)
Feb 23, 2015 142.54 143.50 136.64 138.20 1,687,574 -3.41(-2.41%)
Feb 20, 2015 138.07 142.49 137.76 141.61 1,116,626 +3.70(+2.68%)
Feb 19, 2015 137.89 139.18 136.82 137.91 801,894 +1.03(+0.75%)
Feb 18, 2015 136.93 137.25 134.90 136.88 727,114 -0.01(-0.01%)
Feb 17, 2015 136.59 138.32 134.86 136.89 1,295,381 +1.62(+1.20%)
Feb 13, 2015 135.15 135.27 135.27 135.27 1,237,600 +2.26(+1.70%)
Feb 12, 2015 134.52 134.96 132.23 133.01 1,165,746 +1.29(+0.98%)
Feb 11, 2015 129.41 132.18 129.15 131.72 1,220,646 +3.29(+2.56%)
Feb 10, 2015 126.36 128.94 125.80 128.43 651,392 +3.40(+2.72%)
Feb 09, 2015 125.59 126.10 123.58 125.03 647,256 -0.59(-0.47%)
Feb 06, 2015 127.61 128.15 124.71 125.62 707,956 -1.49(-1.17%)
Feb 05, 2015 126.85 127.40 125.81 127.11 799,784 +1.43(+1.14%)
Feb 04, 2015 122.15 126.22 122.15 125.68 906,320 +2.15(+1.74%)
Feb 03, 2015 125.60 125.60 121.31 123.53 1,390,349 -1.58(-1.26%)
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.