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 (%)
May 29, 2020 76.69 78.56 76.34 78.42 4,000,500 +1.96(+2.56%)
May 28, 2020 76.83 77.74 75.80 76.46 3,205,341 -0.80(-1.04%)
May 27, 2020 77.03 77.38 74.38 77.26 4,956,648 +0.21(+0.27%)
May 26, 2020 79.98 80.42 77.00 77.06 6,325,002 -2.25(-2.84%)
May 22, 2020 80.00 81.05 77.34 79.31 12,317,100 +2.81(+3.67%)
May 21, 2020 78.00 79.22 76.17 76.50 7,877,604 -1.66(-2.12%)
May 20, 2020 76.83 78.25 76.67 78.16 4,667,184 +2.44(+3.23%)
May 19, 2020 75.59 77.48 75.59 75.72 6,598,380 +0.34(+0.45%)
May 18, 2020 75.26 77.12 74.69 75.38 3,738,771 +1.10(+1.49%)
May 15, 2020 72.67 74.66 72.32 74.28 4,078,200 +1.09(+1.48%)
May 14, 2020 70.63 73.19 70.63 73.19 4,833,069 +1.28(+1.78%)
May 13, 2020 73.33 73.95 70.26 71.91 5,249,238 +0.52(+0.73%)
May 12, 2020 73.00 73.14 71.18 71.39 2,920,899 -1.36(-1.87%)
May 11, 2020 71.00 73.18 70.82 72.75 3,598,551 +1.43(+2.01%)
May 08, 2020 71.45 71.71 70.38 71.32 3,196,500 +0.28(+0.39%)
May 07, 2020 68.28 71.39 67.98 71.04 5,195,337 +3.97(+5.91%)
May 06, 2020 67.62 68.03 66.85 67.08 4,164,090 +1.01(+1.52%)
May 05, 2020 64.60 66.65 64.59 66.07 3,290,841 +2.12(+3.32%)
May 04, 2020 64.57 64.57 63.52 63.95 2,965,866 -0.95(-1.46%)
May 01, 2020 64.33 65.31 64.05 64.89 3,216,600 -0.61(-0.93%)
Apr 30, 2020 65.39 66.45 65.11 65.50 1,822,398 -0.40(-0.60%)
Apr 29, 2020 65.74 66.67 65.30 65.90 3,158,853 +1.38(+2.14%)
Apr 28, 2020 66.67 66.88 64.39 64.52 3,088,971 -1.11(-1.69%)
Apr 27, 2020 65.43 66.61 65.07 65.63 4,493,802 +1.14(+1.77%)
Apr 24, 2020 64.28 64.97 64.14 64.48 2,530,200 +0.45(+0.71%)
Apr 23, 2020 63.86 64.97 63.40 64.03 2,026,431 +0.08(+0.12%)
Apr 22, 2020 63.33 64.51 63.21 63.95 2,353,083 +1.78(+2.87%)
Apr 21, 2020 63.99 64.75 61.44 62.17 3,645,726 -2.59(-4.00%)
Apr 20, 2020 64.16 65.81 63.94 64.76 3,541,299 +0.29(+0.44%)
Apr 17, 2020 65.00 65.45 63.79 64.48 5,382,300 +1.05(+1.65%)
Apr 16, 2020 62.62 63.85 62.20 63.43 3,819,873 +1.31(+2.11%)
Apr 15, 2020 61.56 62.67 61.33 62.12 3,098,715 -0.53(-0.84%)
Apr 14, 2020 62.49 62.85 61.47 62.64 3,852,663 +1.66(+2.72%)
Apr 13, 2020 60.20 61.29 59.70 60.99 4,389,162 +1.69(+2.86%)
Apr 09, 2020 59.62 61.48 59.11 59.29 5,928,600 +0.57(+0.98%)
Apr 08, 2020 58.33 59.26 57.45 58.72 3,954,324 +1.12(+1.94%)
Apr 07, 2020 58.99 59.63 57.52 57.60 4,511,880 +0.49(+0.86%)
Apr 06, 2020 56.45 57.48 55.38 57.11 5,058,714 +2.89(+5.34%)
Apr 03, 2020 54.43 55.87 53.50 54.22 2,999,700 -0.96(-1.74%)
Apr 02, 2020 54.26 56.24 53.52 55.18 4,389,000 +0.56(+1.03%)
Apr 01, 2020 52.67 56.59 52.67 54.62 6,450,099 -0.03(-0.06%)
Mar 31, 2020 54.67 56.23 54.07 54.65 4,375,971 -0.84(-1.51%)
Mar 30, 2020 54.33 56.73 53.92 55.49 6,190,032 +1.31(+2.42%)
Mar 27, 2020 54.08 55.09 53.42 54.18 4,628,700 -1.82(-3.25%)
Mar 26, 2020 56.19 57.42 55.25 56.00 4,699,461 +0.66(+1.20%)
Mar 25, 2020 54.59 56.25 52.19 55.34 6,178,794 +1.76(+3.29%)
Mar 24, 2020 51.46 54.27 51.34 53.57 7,808,508 +4.85(+9.96%)
Mar 23, 2020 47.28 50.19 47.07 48.72 4,686,663 +0.88(+1.83%)
Mar 20, 2020 47.42 50.99 47.00 47.84 5,242,200 +1.47(+3.18%)
Mar 19, 2020 43.88 48.07 43.69 46.37 5,704,233 +2.18(+4.93%)
Mar 18, 2020 44.79 46.98 41.82 44.19 7,751,562 -2.99(-6.34%)
Mar 17, 2020 46.14 48.23 44.89 47.19 6,614,664 +1.46(+3.20%)
Mar 16, 2020 45.03 47.16 44.61 45.72 6,633,402 -4.80(-9.50%)
Mar 13, 2020 49.09 50.54 46.18 50.52 5,991,900 +4.52(+9.83%)
Mar 12, 2020 48.68 49.78 46.00 46.00 9,005,673 -6.51(-12.40%)
Mar 11, 2020 54.69 55.22 51.76 52.51 5,962,362 -3.31(-5.94%)
Mar 10, 2020 54.59 56.03 53.11 55.82 6,274,272 +2.90(+5.47%)
Mar 09, 2020 54.89 56.63 51.26 52.93 10,027,518 -5.80(-9.87%)
Mar 06, 2020 58.89 59.73 57.64 58.72 5,790,000 -1.63(-2.70%)
Mar 05, 2020 60.67 61.87 59.74 60.35 4,328,226 -1.61(-2.60%)
Mar 04, 2020 61.99 62.15 61.02 61.96 4,043,958 +1.28(+2.11%)
Mar 03, 2020 63.12 63.72 59.79 60.68 5,596,464 -2.42(-3.83%)
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.