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 22, 2021 168.04 168.04 168.04 0 -1.29(-0.76%)
Oct 21, 2021 170.25 170.25 166.34 169.33 5,384,871 -1.31(-0.77%)
Oct 20, 2021 171.79 173.15 168.84 170.64 2,457,282 -0.19(-0.11%)
Oct 19, 2021 172.02 172.32 169.10 170.83 2,479,431 -0.89(-0.52%)
Oct 18, 2021 170.00 171.95 169.28 171.72 2,684,442 +2.44(+1.44%)
Oct 15, 2021 167.80 170.98 167.80 169.28 3,491,568 +1.62(+0.97%)
Oct 14, 2021 169.07 171.37 167.36 167.66 2,781,624 -0.50(-0.30%)
Oct 13, 2021 168.40 169.79 167.17 168.16 2,423,991 -0.25(-0.15%)
Oct 12, 2021 167.67 170.00 167.09 168.41 3,652,719 +1.81(+1.09%)
Oct 11, 2021 164.04 167.20 162.70 166.60 2,186,190 +2.34(+1.42%)
Oct 08, 2021 164.67 166.85 163.55 164.26 2,338,011 -0.30(-0.18%)
Oct 07, 2021 162.54 167.41 162.47 164.56 3,845,904 +2.52(+1.55%)
Oct 06, 2021 157.76 162.66 157.64 162.04 2,762,718 +3.51(+2.22%)
Oct 05, 2021 157.49 159.67 157.04 158.53 2,705,358 +2.02(+1.29%)
Oct 04, 2021 161.62 162.17 154.38 156.51 3,996,378 -5.66(-3.49%)
Oct 01, 2021 160.18 162.39 158.24 162.17 2,841,987 +2.50(+1.57%)
Sep 30, 2021 157.64 160.11 157.50 159.67 2,334,081 +1.98(+1.25%)
Sep 29, 2021 159.34 160.17 156.18 157.69 2,304,663 -1.09(-0.69%)
Sep 28, 2021 160.03 160.40 157.05 158.78 4,036,893 -3.23(-1.99%)
Sep 27, 2021 161.86 162.86 160.81 162.01 4,124,286 -1.48(-0.90%)
Sep 24, 2021 160.05 163.66 160.05 163.49 6,541,440 +2.44(+1.52%)
Sep 23, 2021 159.36 161.92 158.80 161.05 3,297,198 +2.39(+1.51%)
Sep 22, 2021 158.49 159.54 156.68 158.66 3,458,226 +0.98(+0.62%)
Sep 21, 2021 158.67 159.26 157.50 157.68 2,811,885 -0.45(-0.29%)
Sep 20, 2021 156.54 159.11 158.79 158.13 3,434,991 -0.66(-0.42%)
Sep 17, 2021 161.67 161.98 158.38 158.79 5,092,131 -2.84(-1.76%)
Sep 16, 2021 160.13 161.67 158.96 161.63 2,903,223 +1.65(+1.03%)
Sep 15, 2021 161.52 162.00 158.05 159.98 3,844,137 -1.63(-1.01%)
Sep 14, 2021 162.64 165.31 160.52 161.61 7,455,048 +2.90(+1.83%)
Sep 13, 2021 157.34 161.92 152.86 158.71 7,559,226 +2.07(+1.32%)
Sep 10, 2021 158.39 159.67 155.07 156.63 4,284,975 +1.13(+0.73%)
Sep 09, 2021 155.24 156.44 154.58 155.50 2,772,180 +0.26(+0.17%)
Sep 08, 2021 153.84 155.93 152.83 155.24 3,157,287 +1.03(+0.67%)
Sep 07, 2021 156.67 156.68 153.77 154.21 2,821,491 -1.86(-1.19%)
Sep 03, 2021 153.00 156.15 152.85 156.07 2,838,108 +1.89(+1.23%)
Sep 02, 2021 153.77 155.83 153.29 154.18 3,367,407 +0.75(+0.49%)
Sep 01, 2021 152.32 154.10 151.93 153.43 4,007,415 -0.25(-0.16%)
Aug 31, 2021 154.39 154.51 151.60 153.68 3,796,380 +0.74(+0.49%)
Aug 30, 2021 154.33 154.97 152.19 152.94 3,763,788 -0.82(-0.54%)
Aug 27, 2021 153.23 154.48 152.04 153.76 4,094,163 +1.28(+0.84%)
Aug 26, 2021 149.33 153.24 149.02 152.48 8,533,626 +3.46(+2.32%)
Aug 25, 2021 146.67 149.93 145.17 149.02 10,890,636 +1.73(+1.17%)
Aug 24, 2021 141.22 148.97 139.80 147.29 33,586,576 +23.10(+18.60%)
Aug 23, 2021 122.90 124.71 122.40 124.19 8,805,705 +1.70(+1.39%)
Aug 20, 2021 121.25 123.01 120.99 122.49 3,610,749 +1.52(+1.26%)
Aug 19, 2021 119.89 121.82 119.45 120.97 3,685,581 +0.18(+0.15%)
Aug 18, 2021 122.00 122.66 120.25 120.79 2,761,398 -1.14(-0.93%)
Aug 17, 2021 123.10 123.41 120.89 121.92 2,210,319 -1.52(-1.23%)
Aug 16, 2021 124.17 125.53 123.03 123.44 2,296,098 -1.24(-0.99%)
Aug 13, 2021 123.63 125.40 123.33 124.68 3,267,654 +1.68(+1.37%)
Aug 12, 2021 121.86 124.57 121.86 123.00 3,262,362 +1.17(+0.96%)
Aug 11, 2021 125.20 125.57 121.65 121.83 6,275,712 -3.84(-3.06%)
Aug 10, 2021 129.98 130.27 125.66 125.67 3,618,816 -3.83(-2.95%)
Aug 09, 2021 129.44 130.75 128.95 129.49 1,792,713 +0.71(+0.55%)
Aug 06, 2021 132.23 132.55 128.00 128.79 4,310,385 -5.76(-4.28%)
Aug 05, 2021 134.95 135.64 133.71 134.55 1,690,485 +0.10(+0.08%)
Aug 04, 2021 133.13 135.00 132.81 134.44 1,524,993 +1.67(+1.25%)
Aug 03, 2021 133.51 134.85 132.08 132.78 1,696,116 -0.66(-0.50%)
Aug 02, 2021 133.33 134.67 131.43 133.44 1,385,706 +0.42(+0.32%)
Jul 30, 2021 133.00 134.14 132.50 133.02 2,189,661 +0.02(+0.01%)
Jul 29, 2021 132.97 135.05 132.72 133.00 1,648,272 -0.15(-0.11%)
Jul 28, 2021 132.68 134.00 131.65 133.15 1,455,738 +0.65(+0.49%)
Jul 27, 2021 133.33 133.66 130.09 132.50 1,659,939 -0.49(-0.37%)
Jul 26, 2021 132.66 133.71 131.22 133.00 1,540,572 -0.88(-0.65%)
Jul 23, 2021 132.65 134.68 132.03 133.87 2,002,479 +1.09(+0.82%)
Jul 22, 2021 131.28 133.29 130.34 132.79 2,652,888 +2.18(+1.67%)
Jul 21, 2021 133.39 133.66 129.72 130.61 3,271,125 -3.06(-2.29%)
Jul 20, 2021 130.68 134.04 130.20 133.66 3,785,658 +3.85(+2.97%)
Jul 19, 2021 127.96 130.16 127.33 129.81 2,774,271 +0.38(+0.29%)
Jul 16, 2021 129.54 130.96 129.19 129.43 2,811,840 +0.15(+0.12%)
Jul 15, 2021 128.88 130.07 127.67 129.28 3,377,865 +0.51(+0.40%)
Jul 14, 2021 130.57 130.65 128.61 128.77 2,044,983 -0.57(-0.44%)
Jul 13, 2021 129.67 131.12 129.02 129.33 2,698,149 -0.18(-0.14%)
Jul 12, 2021 130.50 131.56 129.33 129.51 2,646,504 -0.57(-0.44%)
Jul 09, 2021 128.53 131.38 127.98 130.08 2,438,694 +1.24(+0.96%)
Jul 08, 2021 126.21 129.45 125.91 128.84 2,816,490 -0.16(-0.12%)
Jul 07, 2021 130.63 131.18 127.74 129.00 3,593,175 -1.64(-1.25%)
Jul 06, 2021 125.94 131.14 125.89 130.63 5,963,889 +6.36(+5.12%)
Jul 02, 2021 124.47 125.24 123.78 124.27 1,845,492 +0.71(+0.57%)
Jul 01, 2021 123.33 124.23 122.10 123.56 2,221,083 -0.12(-0.10%)
Jun 30, 2021 124.50 124.83 123.40 123.68 3,174,870 -1.54(-1.23%)
Jun 29, 2021 126.33 126.92 124.42 125.22 1,443,774 -0.93(-0.74%)
Jun 28, 2021 126.52 128.91 125.86 126.16 3,085,218 +0.97(+0.77%)
Jun 25, 2021 124.88 126.13 123.97 125.19 5,939,658 +0.99(+0.80%)
Jun 24, 2021 123.69 125.23 123.35 124.20 1,804,410 +1.40(+1.14%)
Jun 23, 2021 121.91 123.50 121.86 122.80 1,769,754 +1.00(+0.82%)
Jun 22, 2021 123.33 124.26 120.93 121.80 2,814,075 -1.85(-1.49%)
Jun 21, 2021 123.44 123.95 121.44 123.65 1,872,651 -0.26(-0.21%)
Jun 18, 2021 124.60 126.43 123.17 123.90 4,315,341 -0.12(-0.10%)
Jun 17, 2021 120.96 124.63 120.09 124.02 4,013,145 +2.86(+2.36%)
Jun 16, 2021 121.38 122.09 119.98 121.17 2,386,983 +0.89(+0.74%)
Jun 15, 2021 122.33 122.33 119.84 120.28 1,710,846 -2.24(-1.83%)
Jun 14, 2021 121.77 123.28 121.55 122.52 2,358,243 +0.57(+0.47%)
Jun 11, 2021 120.82 122.48 120.82 121.95 2,402,484 +1.13(+0.94%)
Jun 10, 2021 117.34 120.88 117.00 120.82 2,421,378 +3.35(+2.86%)
Jun 09, 2021 118.55 118.57 117.44 117.46 1,221,876 -0.32(-0.27%)
Jun 08, 2021 119.65 120.80 117.20 117.78 2,147,469 -1.01(-0.85%)
Jun 07, 2021 118.67 119.82 118.17 118.79 1,548,243 -0.33(-0.27%)
Jun 04, 2021 117.71 119.17 117.41 119.12 1,694,034 +2.07(+1.77%)
Jun 03, 2021 118.60 118.83 116.99 117.04 3,111,600 -2.18(-1.83%)
Jun 02, 2021 119.98 121.09 118.62 119.22 2,353,392 -0.89(-0.74%)
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.