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 (%)
Oct 31, 2019 75.74 75.91 74.86 75.80 1,832,211 +0.14(+0.18%)
Oct 30, 2019 74.81 75.94 74.40 75.66 1,897,488 +0.80(+1.06%)
Oct 29, 2019 75.96 75.96 74.61 74.86 2,633,688 -1.12(-1.47%)
Oct 28, 2019 74.88 76.30 74.88 75.98 3,140,073 +1.10(+1.47%)
Oct 25, 2019 73.67 75.02 73.01 74.88 2,904,300 +1.03(+1.39%)
Oct 24, 2019 72.70 73.96 72.63 73.86 2,765,760 +1.46(+2.01%)
Oct 23, 2019 71.37 72.89 71.13 72.40 2,874,444 +1.26(+1.78%)
Oct 22, 2019 70.98 72.10 70.79 71.14 3,152,748 +0.38(+0.54%)
Oct 21, 2019 70.67 71.17 69.89 70.76 4,212,861 -0.11(-0.16%)
Oct 18, 2019 71.32 71.54 69.82 70.87 2,357,700 -0.55(-0.77%)
Oct 17, 2019 71.29 71.79 70.70 71.42 1,865,571 +0.44(+0.62%)
Oct 16, 2019 70.67 71.67 69.57 70.98 3,492,003 +0.12(+0.17%)
Oct 15, 2019 71.30 71.89 70.38 70.86 2,743,176 -0.32(-0.45%)
Oct 14, 2019 70.00 71.26 70.00 71.18 2,861,388 +1.04(+1.49%)
Oct 11, 2019 70.03 71.54 70.00 70.14 3,350,400 +0.37(+0.54%)
Oct 10, 2019 69.50 70.39 68.75 69.77 3,090,015 -0.04(-0.05%)
Oct 09, 2019 69.67 69.97 69.18 69.80 2,225,037 +0.82(+1.19%)
Oct 08, 2019 70.47 70.79 68.87 68.98 2,852,745 -1.96(-2.76%)
Oct 07, 2019 70.10 71.51 69.71 70.94 4,178,301 +0.75(+1.06%)
Oct 04, 2019 69.71 70.33 69.27 70.19 2,410,500 +0.70(+1.01%)
Oct 03, 2019 68.47 69.86 68.20 69.49 3,731,331 +1.02(+1.48%)
Oct 02, 2019 67.80 68.75 67.50 68.47 3,110,028 +0.14(+0.20%)
Oct 01, 2019 68.65 69.66 68.20 68.33 3,382,005 +0.39(+0.57%)
Sep 30, 2019 67.37 68.30 67.17 67.94 3,537,396 +0.48(+0.71%)
Sep 27, 2019 69.74 69.93 67.37 67.47 4,814,100 -2.13(-3.06%)
Sep 26, 2019 70.59 70.70 69.05 69.60 2,253,042 -0.86(-1.22%)
Sep 25, 2019 68.80 70.82 68.21 70.45 4,839,360 +1.30(+1.87%)
Sep 24, 2019 70.42 70.93 68.53 69.16 2,736,129 -0.75(-1.07%)
Sep 23, 2019 69.79 70.41 69.51 69.90 2,173,116 +0.49(+0.70%)
Sep 20, 2019 69.67 70.86 69.06 69.42 3,030,300 -0.21(-0.31%)
Sep 19, 2019 69.72 70.27 69.06 69.63 4,124,223 -0.43(-0.62%)
Sep 18, 2019 70.88 71.00 69.14 70.06 4,603,557 -0.83(-1.18%)
Sep 17, 2019 71.50 71.82 69.80 70.90 3,581,763 -1.04(-1.44%)
Sep 16, 2019 69.34 72.44 69.24 71.93 4,387,644 +2.48(+3.58%)
Sep 13, 2019 69.70 70.17 68.83 69.45 3,587,100 -0.30(-0.43%)
Sep 12, 2019 71.76 72.10 69.21 69.75 4,829,877 -1.72(-2.41%)
Sep 11, 2019 69.00 71.81 68.97 71.47 4,108,503 +2.52(+3.66%)
Sep 10, 2019 69.79 70.47 68.33 68.95 4,544,916 -1.45(-2.06%)
Sep 09, 2019 71.93 72.02 69.51 70.39 4,720,308 -1.58(-2.20%)
Sep 06, 2019 70.60 72.88 70.52 71.97 7,816,500 +1.29(+1.83%)
Sep 05, 2019 72.67 72.67 68.37 70.68 20,836,610 +3.85(+5.77%)
Sep 04, 2019 66.67 67.27 65.43 66.83 10,736,496 +0.45(+0.68%)
Sep 03, 2019 67.26 67.94 66.09 66.38 4,928,646 -1.50(-2.20%)
Aug 30, 2019 67.36 68.21 66.85 67.87 3,334,200 +1.16(+1.73%)
Aug 29, 2019 67.03 67.48 66.33 66.72 3,428,556 +0.65(+0.98%)
Aug 28, 2019 66.67 67.17 65.96 66.07 2,659,995 -1.29(-1.92%)
Aug 27, 2019 68.34 68.61 67.02 67.36 1,794,111 -0.52(-0.77%)
Aug 26, 2019 67.47 68.13 67.06 67.88 2,571,378 +0.69(+1.03%)
Aug 23, 2019 68.11 69.22 67.06 67.19 3,402,900 -1.00(-1.46%)
Aug 22, 2019 68.33 68.87 67.45 68.19 3,384,570 +0.26(+0.39%)
Aug 21, 2019 66.91 68.63 66.81 67.92 3,768,309 +1.36(+2.05%)
Aug 20, 2019 66.29 67.08 65.28 66.56 4,414,077 +0.55(+0.83%)
Aug 19, 2019 67.23 67.23 64.06 66.01 14,078,214 -0.41(-0.62%)
Aug 16, 2019 71.74 73.27 65.47 66.42 15,003,000 -5.11(-7.15%)
Aug 15, 2019 72.25 72.61 71.06 71.54 2,051,139 -0.65(-0.90%)
Aug 14, 2019 73.07 73.20 71.24 72.19 2,207,535 -1.96(-2.65%)
Aug 13, 2019 72.00 74.55 72.00 74.15 2,516,934 +2.05(+2.85%)
Aug 12, 2019 71.58 72.27 70.86 72.10 1,615,434 +0.37(+0.52%)
Aug 09, 2019 71.67 72.31 71.09 71.73 1,922,700 +0.05(+0.07%)
Aug 08, 2019 71.39 72.12 70.88 71.68 2,736,597 +1.02(+1.45%)
Aug 07, 2019 70.98 71.06 69.44 70.66 3,461,139 -0.71(-0.99%)
Aug 06, 2019 72.23 72.83 70.70 71.37 3,089,079 -0.14(-0.20%)
Aug 05, 2019 71.67 72.22 70.37 71.51 3,019,677 -2.34(-3.17%)
Aug 02, 2019 75.00 75.15 73.62 73.85 2,715,300 -1.28(-1.70%)
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.