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 (%)
Jul 31, 2019 227.78 229.44 223.77 226.54 999,808 -1.24(-0.54%)
Jul 30, 2019 224.60 228.29 224.03 227.78 706,881 +2.13(+0.94%)
Jul 29, 2019 227.03 227.75 219.71 225.65 788,154 -1.38(-0.61%)
Jul 26, 2019 225.00 228.14 223.70 227.03 867,600 +3.63(+1.62%)
Jul 25, 2019 225.11 225.50 221.76 223.40 668,091 -1.62(-0.72%)
Jul 24, 2019 224.00 225.68 223.33 225.02 895,341 +1.07(+0.48%)
Jul 23, 2019 222.71 224.27 221.49 223.95 671,130 +2.36(+1.07%)
Jul 22, 2019 223.00 223.97 217.87 221.59 1,352,329 -0.67(-0.30%)
Jul 19, 2019 223.50 224.82 222.26 222.26 1,260,900 -0.05(-0.02%)
Jul 18, 2019 222.44 222.83 219.52 222.31 1,067,367 -1.33(-0.59%)
Jul 17, 2019 220.44 224.99 220.44 223.64 1,020,855 +3.77(+1.71%)
Jul 16, 2019 220.00 222.46 218.42 219.87 961,218 +0.21(+0.10%)
Jul 15, 2019 217.77 220.76 216.53 219.66 1,141,647 +2.72(+1.25%)
Jul 12, 2019 218.03 218.89 214.92 216.94 799,000 -0.72(-0.33%)
Jul 11, 2019 216.95 218.73 215.57 217.66 803,043 +2.98(+1.39%)
Jul 10, 2019 217.20 218.62 213.08 214.68 1,154,036 -0.66(-0.31%)
Jul 09, 2019 209.50 215.79 209.50 215.34 1,207,281 +5.51(+2.63%)
Jul 08, 2019 208.58 211.56 208.26 209.83 933,354 +0.41(+0.20%)
Jul 05, 2019 209.26 210.49 206.98 209.42 698,800 +0.47(+0.22%)
Jul 03, 2019 207.09 211.35 206.35 208.95 960,400 +4.19(+2.05%)
Jul 02, 2019 206.00 207.90 204.42 204.76 710,993 -0.87(-0.42%)
Jul 01, 2019 208.35 210.46 203.33 205.63 1,166,309 +1.87(+0.92%)
Jun 28, 2019 205.40 207.24 203.19 203.76 1,050,000 -1.13(-0.55%)
Jun 27, 2019 200.78 207.17 200.34 204.89 1,294,871 +5.31(+2.66%)
Jun 26, 2019 200.46 203.57 199.12 199.58 1,357,866 +1.04(+0.52%)
Jun 25, 2019 198.53 201.33 196.94 198.54 1,252,448 +0.03(+0.02%)
Jun 24, 2019 205.85 205.87 197.32 198.51 2,129,120 -5.98(-2.92%)
Jun 21, 2019 207.21 208.25 204.40 204.49 1,238,900 -2.15(-1.04%)
Jun 20, 2019 213.00 214.39 206.31 206.64 1,404,203 -2.48(-1.19%)
Jun 19, 2019 206.75 209.50 205.60 209.12 1,308,001 +3.77(+1.84%)
Jun 18, 2019 207.83 210.39 204.79 205.35 1,370,713 +0.35(+0.17%)
Jun 17, 2019 203.91 207.50 203.91 205.00 792,403 +1.71(+0.84%)
Jun 14, 2019 205.42 206.46 202.30 203.29 1,261,800 -2.18(-1.06%)
Jun 13, 2019 203.50 208.19 203.50 205.47 1,708,879 +2.42(+1.19%)
Jun 12, 2019 201.29 205.94 201.02 203.05 1,669,825 +2.26(+1.13%)
Jun 11, 2019 201.00 202.50 199.04 200.79 1,138,559 +1.86(+0.94%)
Jun 10, 2019 196.93 200.65 195.84 198.93 1,211,647 +3.39(+1.73%)
Jun 07, 2019 198.78 200.16 194.67 195.54 1,327,900 -2.00(-1.01%)
Jun 06, 2019 199.47 200.05 195.53 197.54 1,107,354 -1.67(-0.84%)
Jun 05, 2019 203.58 204.62 195.25 199.21 1,386,830 -2.50(-1.24%)
Jun 04, 2019 198.87 201.91 198.01 201.71 1,770,854 +5.01(+2.55%)
Jun 03, 2019 199.86 200.71 195.30 196.70 1,939,698 -3.44(-1.72%)
May 31, 2019 200.00 203.00 197.07 200.14 2,200,200 -4.16(-2.04%)
May 30, 2019 203.10 207.70 200.01 204.30 5,057,112 -11.02(-5.12%)
May 29, 2019 213.68 216.69 210.35 215.32 2,765,431 +0.84(+0.39%)
May 28, 2019 217.00 218.97 213.74 214.48 1,347,252 -1.78(-0.82%)
May 24, 2019 217.56 219.33 215.38 216.26 1,249,700 +0.47(+0.22%)
May 23, 2019 223.20 223.46 215.45 215.79 1,749,838 -12.21(-5.36%)
May 22, 2019 227.00 230.53 226.26 228.00 778,462 +0.26(+0.11%)
May 21, 2019 225.57 228.65 223.91 227.74 1,260,424 +4.05(+1.81%)
May 20, 2019 223.00 225.10 220.03 223.69 1,195,391 -1.93(-0.86%)
May 17, 2019 221.91 227.46 221.62 225.62 1,085,500 +0.79(+0.35%)
May 16, 2019 220.56 225.31 220.29 224.83 2,185,939 +5.08(+2.31%)
May 15, 2019 225.00 225.45 219.43 219.75 2,179,372 -7.10(-3.13%)
May 14, 2019 226.00 228.50 223.61 226.85 1,465,270 +2.35(+1.05%)
May 13, 2019 228.64 230.60 223.07 224.50 1,138,159 -10.45(-4.45%)
May 10, 2019 235.00 238.47 228.07 234.95 1,423,100 -2.88(-1.21%)
May 09, 2019 235.16 237.99 232.08 237.83 826,099 -0.67(-0.28%)
May 08, 2019 238.21 241.10 236.57 238.50 753,378 +0.29(+0.12%)
May 07, 2019 246.44 246.72 235.70 238.21 1,126,904 -9.63(-3.89%)
May 06, 2019 246.72 249.00 242.50 247.84 704,305 -2.93(-1.17%)
May 03, 2019 247.00 250.94 244.62 250.77 1,012,900 +4.04(+1.64%)
May 02, 2019 245.92 249.79 245.62 246.73 683,232 +0.34(+0.14%)
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.