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 (%)
Jun 30, 2015 57.80 58.75 57.80 58.23 4,013,805 +0.95(+1.66%)
Jun 29, 2015 56.54 58.23 56.11 57.28 5,405,910 -1.14(-1.95%)
Jun 26, 2015 59.93 59.95 58.00 58.42 8,717,568 -1.19(-1.99%)
Jun 25, 2015 59.96 60.24 59.38 59.61 4,578,021 -0.11(-0.18%)
Jun 24, 2015 60.09 60.52 59.59 59.71 4,174,827 -0.93(-1.53%)
Jun 23, 2015 61.30 61.52 60.13 60.64 4,152,561 -0.70(-1.15%)
Jun 22, 2015 61.64 61.67 60.52 61.35 3,949,860 -0.01(-0.02%)
Jun 19, 2015 60.96 61.60 60.47 61.36 5,303,373 +0.40(+0.66%)
Jun 18, 2015 60.53 61.32 60.50 60.96 3,583,590 +0.75(+1.24%)
Jun 17, 2015 59.16 60.58 59.00 60.21 4,379,403 +1.31(+2.23%)
Jun 16, 2015 58.92 59.60 58.61 58.90 2,993,877 -0.05(-0.08%)
Jun 15, 2015 58.23 59.13 57.77 58.95 2,888,289 +0.33(+0.56%)
Jun 12, 2015 57.71 58.82 57.71 58.62 2,387,571 +0.41(+0.70%)
Jun 11, 2015 58.40 58.94 57.60 58.21 3,062,136 -0.01(-0.02%)
Jun 10, 2015 57.33 58.38 56.94 58.22 3,788,262 +0.90(+1.56%)
Jun 09, 2015 57.54 57.78 55.89 57.33 3,863,124 -0.28(-0.49%)
Jun 08, 2015 58.20 58.83 57.22 57.61 4,448,709 -0.26(-0.44%)
Jun 05, 2015 56.90 57.99 56.18 57.86 7,280,457 +1.61(+2.87%)
Jun 04, 2015 56.26 56.61 56.02 56.25 3,737,166 -0.15(-0.26%)
Jun 03, 2015 56.54 56.85 55.80 56.40 4,488,471 +0.23(+0.41%)
Jun 02, 2015 56.90 57.16 56.05 56.17 4,655,691 -0.67(-1.17%)
Jun 01, 2015 56.64 57.33 56.62 56.83 5,742,483 +0.34(+0.60%)
May 29, 2015 55.33 56.61 55.10 56.50 6,303,774 +1.04(+1.88%)
May 28, 2015 54.95 56.61 54.10 55.46 12,095,331 +1.91(+3.56%)
May 27, 2015 54.67 54.67 53.45 53.55 12,269,019 -1.06(-1.95%)
May 26, 2015 54.95 55.03 54.00 54.61 5,790,030 +0.32(+0.60%)
May 22, 2015 53.38 54.29 54.29 54.29 3,950,100 +0.91(+1.70%)
May 21, 2015 52.81 53.53 52.57 53.38 3,164,790 +0.54(+1.02%)
May 20, 2015 52.54 53.33 52.17 52.84 2,826,189 +0.06(+0.12%)
May 19, 2015 52.83 53.33 52.70 52.78 3,109,125 +0.20(+0.38%)
May 18, 2015 51.41 52.72 51.17 52.58 2,568,024 +1.00(+1.95%)
May 15, 2015 51.40 51.58 50.70 51.57 2,194,719 +0.34(+0.66%)
May 14, 2015 51.05 51.33 50.57 51.24 3,075,438 +0.74(+1.47%)
May 13, 2015 50.92 50.92 50.28 50.49 2,662,254 -0.06(-0.13%)
May 12, 2015 50.33 50.80 49.77 50.56 2,496,075 -0.05(-0.10%)
May 11, 2015 50.41 51.00 50.41 50.61 1,547,529 +0.24(+0.48%)
May 08, 2015 50.69 51.00 50.08 50.37 2,451,762 +0.56(+1.13%)
May 07, 2015 48.73 50.14 48.70 49.80 3,072,183 +1.20(+2.48%)
May 06, 2015 48.93 49.17 48.14 48.60 3,647,181 -0.41(-0.84%)
May 05, 2015 50.55 50.56 48.70 49.01 4,686,498 -1.91(-3.76%)
May 04, 2015 50.61 51.43 50.43 50.92 2,328,927 +0.65(+1.29%)
May 01, 2015 50.02 50.50 49.39 50.27 3,595,818 +1.03(+2.10%)
Apr 30, 2015 50.50 51.06 49.04 49.24 3,344,916 -1.43(-2.83%)
Apr 29, 2015 51.00 51.29 50.29 50.67 2,492,268 -0.42(-0.82%)
Apr 28, 2015 51.67 51.78 50.25 51.09 2,713,578 -0.18(-0.36%)
Apr 27, 2015 51.76 52.75 51.11 51.28 3,669,885 -0.00(-0.01%)
Apr 24, 2015 52.08 52.08 50.96 51.28 1,837,779 -0.31(-0.61%)
Apr 23, 2015 50.96 52.13 50.52 51.59 3,339,678 +0.30(+0.59%)
Apr 22, 2015 51.57 51.63 50.67 51.29 3,201,927 -0.17(-0.32%)
Apr 21, 2015 49.36 51.48 49.18 51.46 9,927,261 +2.62(+5.36%)
Apr 20, 2015 47.93 48.87 47.82 48.84 2,708,079 +1.34(+2.81%)
Apr 17, 2015 48.41 48.56 47.33 47.50 3,814,179 -1.43(-2.92%)
Apr 16, 2015 48.19 49.21 48.07 48.93 2,229,438 +0.69(+1.44%)
Apr 15, 2015 48.33 48.52 47.94 48.24 2,173,626 +0.06(+0.12%)
Apr 14, 2015 48.41 48.56 47.78 48.18 1,661,139 -0.20(-0.42%)
Apr 13, 2015 49.09 49.30 48.28 48.38 2,790,375 -0.94(-1.91%)
Apr 10, 2015 48.56 49.39 48.33 49.32 2,712,672 +0.64(+1.31%)
Apr 09, 2015 49.06 49.17 48.10 48.68 2,489,220 -0.41(-0.83%)
Apr 08, 2015 48.43 49.38 48.34 49.09 3,944,880 +0.81(+1.68%)
Apr 07, 2015 47.31 48.93 47.31 48.28 4,899,009 +1.06(+2.25%)
Apr 06, 2015 47.01 47.61 46.87 47.21 2,210,775 -0.06(-0.12%)
Apr 02, 2015 47.37 47.27 47.27 47.27 3,039,600 +0.09(+0.20%)
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.