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 (%)
Aug 31, 2016 134.92 135.75 130.15 133.17 8,263,957 -10.28(-7.17%)
Aug 30, 2016 141.64 144.25 141.00 143.45 3,447,399 +1.96(+1.39%)
Aug 29, 2016 141.22 142.44 139.47 141.49 1,139,469 +0.81(+0.58%)
Aug 26, 2016 140.12 141.35 138.60 140.68 1,185,551 +0.29(+0.21%)
Aug 25, 2016 140.85 142.40 139.66 140.39 1,314,608 +0.02(+0.01%)
Aug 24, 2016 142.02 143.25 140.01 140.37 1,613,573 -1.74(-1.22%)
Aug 23, 2016 139.70 143.32 138.80 142.11 2,043,444 +4.57(+3.32%)
Aug 22, 2016 137.62 138.38 135.86 137.54 977,320 +0.80(+0.59%)
Aug 19, 2016 136.19 137.11 134.03 136.74 1,013,111 -0.35(-0.26%)
Aug 18, 2016 136.06 137.70 133.80 137.09 980,228 +0.99(+0.73%)
Aug 17, 2016 137.31 139.10 133.63 136.10 1,778,595 +0.50(+0.37%)
Aug 16, 2016 131.26 137.30 131.26 135.60 2,315,755 +4.60(+3.51%)
Aug 15, 2016 127.18 131.18 126.52 131.00 1,392,030 +3.82(+3.00%)
Aug 12, 2016 125.46 128.09 125.09 127.18 1,064,831 +1.71(+1.36%)
Aug 11, 2016 125.48 126.57 125.00 125.47 953,251 +0.40(+0.32%)
Aug 10, 2016 127.97 128.33 124.74 125.07 2,080,533 -5.77(-4.41%)
Aug 09, 2016 128.27 131.05 128.03 130.84 1,196,865 +2.44(+1.90%)
Aug 08, 2016 132.00 132.00 128.33 128.40 785,241 -3.38(-2.56%)
Aug 05, 2016 130.33 131.91 128.63 131.78 1,179,984 +0.34(+0.26%)
Aug 04, 2016 130.00 132.11 129.86 131.44 1,191,749 +1.83(+1.41%)
Aug 03, 2016 128.42 129.92 127.76 129.61 673,415 +1.22(+0.95%)
Aug 02, 2016 128.39 129.26 125.47 128.39 1,254,392 -0.09(-0.07%)
Aug 01, 2016 130.86 131.49 127.63 128.48 1,055,306 -2.41(-1.84%)
Jul 29, 2016 130.23 132.09 129.00 130.89 1,643,565 -1.78(-1.34%)
Jul 28, 2016 132.24 133.43 130.63 132.67 923,451 +1.60(+1.22%)
Jul 27, 2016 133.74 134.70 130.69 131.07 964,672 -1.89(-1.42%)
Jul 26, 2016 130.24 133.40 129.65 132.96 1,755,367 +1.44(+1.09%)
Jul 25, 2016 129.52 132.96 129.04 131.52 1,275,820 +2.03(+1.57%)
Jul 22, 2016 129.29 130.13 127.22 129.49 981,870 +2.89(+2.28%)
Jul 21, 2016 129.20 130.20 125.75 126.60 1,275,822 -2.91(-2.25%)
Jul 20, 2016 126.62 130.68 126.19 129.51 1,559,638 +4.05(+3.23%)
Jul 19, 2016 125.03 127.11 124.06 125.46 1,048,278 +1.43(+1.15%)
Jul 18, 2016 123.99 124.97 123.41 124.03 861,364 +0.36(+0.29%)
Jul 15, 2016 124.91 125.53 123.10 123.67 914,169 -0.96(-0.77%)
Jul 14, 2016 128.56 129.61 124.00 124.63 1,359,333 -2.71(-2.13%)
Jul 13, 2016 126.97 128.45 126.83 127.34 899,337 +0.45(+0.35%)
Jul 12, 2016 127.40 128.49 124.75 126.89 1,574,955 -1.13(-0.88%)
Jul 11, 2016 126.21 128.70 126.13 128.02 1,690,401 +2.08(+1.65%)
Jul 08, 2016 122.31 126.44 121.63 125.94 1,526,566 +4.31(+3.54%)
Jul 07, 2016 120.22 122.57 119.71 121.63 965,205 +1.66(+1.38%)
Jul 06, 2016 118.01 120.96 117.02 119.97 966,002 +1.09(+0.92%)
Jul 05, 2016 120.05 120.61 117.80 118.88 1,248,114 -2.19(-1.81%)
Jul 01, 2016 122.67 121.07 121.07 121.07 1,102,800 -1.57(-1.28%)
Jun 30, 2016 123.47 125.78 121.34 122.64 1,495,870 -0.56(-0.45%)
Jun 29, 2016 119.95 124.50 119.95 123.20 1,925,551 +4.78(+4.04%)
Jun 28, 2016 119.05 120.41 116.81 118.42 1,319,589 +1.66(+1.42%)
Jun 27, 2016 120.94 121.10 114.64 116.76 2,943,779 -5.02(-4.12%)
Jun 24, 2016 122.16 124.59 121.01 121.78 2,846,700 -4.87(-3.85%)
Jun 23, 2016 126.22 127.04 125.11 126.65 1,422,632 +2.10(+1.69%)
Jun 22, 2016 127.11 127.46 124.24 124.55 1,215,883 -2.32(-1.83%)
Jun 21, 2016 127.57 128.46 125.94 126.87 1,736,378 -1.29(-1.01%)
Jun 20, 2016 130.09 130.57 127.98 128.16 1,218,137 -0.14(-0.11%)
Jun 17, 2016 129.94 130.39 126.91 128.30 1,959,067 -1.66(-1.28%)
Jun 16, 2016 129.82 130.45 127.66 129.96 2,030,127 -1.11(-0.85%)
Jun 15, 2016 131.14 133.12 130.58 131.07 2,000,639 +0.83(+0.64%)
Jun 14, 2016 132.04 133.24 129.75 130.24 1,233,823 -1.47(-1.12%)
Jun 13, 2016 130.30 134.44 130.10 131.71 1,171,585 +0.45(+0.34%)
Jun 10, 2016 133.65 133.71 130.72 131.26 1,308,288 -3.58(-2.65%)
Jun 09, 2016 136.44 136.63 134.77 134.84 1,533,310 -2.13(-1.56%)
Jun 08, 2016 137.64 137.74 136.43 136.97 1,250,526 -0.29(-0.21%)
Jun 07, 2016 139.16 139.50 136.64 137.26 1,845,889 -2.34(-1.68%)
Jun 06, 2016 139.64 140.75 138.66 139.60 1,369,183 -0.04(-0.03%)
Jun 03, 2016 139.74 140.35 137.30 139.64 2,127,455 -1.09(-0.77%)
Jun 02, 2016 134.25 140.83 133.57 140.73 3,177,840 +6.26(+4.66%)
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.