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 (%)
Nov 30, 2015 62.00 62.77 61.68 62.45 5,482,344 +0.48(+0.77%)
Nov 27, 2015 61.00 62.03 60.75 61.97 2,701,494 +1.23(+2.03%)
Nov 25, 2015 61.14 60.74 60.74 60.74 4,904,700 -0.21(-0.35%)
Nov 24, 2015 59.83 61.70 59.49 60.95 19,243,596 +3.61(+6.30%)
Nov 23, 2015 56.87 57.56 55.67 57.34 10,604,139 +0.35(+0.61%)
Nov 20, 2015 55.82 57.15 55.40 56.99 4,792,782 +1.19(+2.14%)
Nov 19, 2015 54.67 56.16 54.66 55.80 4,808,205 +1.24(+2.27%)
Nov 18, 2015 54.65 54.90 53.59 54.56 3,910,374 +0.17(+0.31%)
Nov 17, 2015 53.33 54.66 53.20 54.39 4,388,928 +1.47(+2.78%)
Nov 16, 2015 52.04 53.09 52.00 52.92 3,175,881 +0.70(+1.35%)
Nov 13, 2015 52.09 52.63 51.97 52.21 3,792,102 -0.02(-0.04%)
Nov 12, 2015 51.61 52.28 51.00 52.23 4,433,376 +0.31(+0.59%)
Nov 11, 2015 52.27 52.76 50.96 51.93 4,501,974 -0.50(-0.96%)
Nov 10, 2015 53.48 53.72 52.29 52.43 4,506,771 -1.31(-2.43%)
Nov 09, 2015 53.85 54.21 53.43 53.74 3,871,041 -0.20(-0.38%)
Nov 06, 2015 53.61 54.03 53.03 53.94 3,731,904 +0.63(+1.18%)
Nov 05, 2015 53.76 54.43 51.93 53.31 8,154,246 -2.16(-3.89%)
Nov 04, 2015 55.72 56.33 55.04 55.47 2,862,465 -0.29(-0.52%)
Nov 03, 2015 54.59 56.10 54.41 55.76 3,804,513 +1.05(+1.92%)
Nov 02, 2015 53.93 55.19 53.24 54.71 4,495,248 +1.04(+1.94%)
Oct 30, 2015 53.50 54.46 52.92 53.67 3,317,412 +1.03(+1.96%)
Oct 29, 2015 54.13 54.35 52.35 52.63 3,755,679 -1.98(-3.63%)
Oct 28, 2015 53.04 54.93 52.07 54.62 6,534,198 +1.75(+3.31%)
Oct 27, 2015 50.79 53.00 50.07 52.87 8,119,842 +1.50(+2.91%)
Oct 26, 2015 52.73 53.05 51.17 51.37 7,093,524 -1.70(-3.20%)
Oct 23, 2015 53.70 54.53 51.70 53.07 11,036,649 -2.31(-4.18%)
Oct 22, 2015 54.00 55.50 53.84 55.38 4,720,572 +2.11(+3.96%)
Oct 21, 2015 55.75 55.84 52.47 53.27 6,947,997 -2.08(-3.76%)
Oct 20, 2015 56.05 56.37 54.84 55.35 3,566,025 -0.63(-1.13%)
Oct 19, 2015 57.08 57.99 55.40 55.99 4,336,401 -1.27(-2.22%)
Oct 16, 2015 56.77 57.36 56.35 57.26 3,062,259 +0.37(+0.66%)
Oct 15, 2015 55.01 57.10 55.00 56.89 4,153,737 +2.11(+3.86%)
Oct 14, 2015 55.87 55.87 54.15 54.77 3,621,666 -0.94(-1.68%)
Oct 13, 2015 55.57 57.00 55.17 55.71 3,835,242 -0.23(-0.41%)
Oct 12, 2015 56.74 57.00 55.45 55.94 4,670,550 -1.36(-2.37%)
Oct 09, 2015 56.33 57.53 55.75 57.29 3,171,801 +0.76(+1.35%)
Oct 08, 2015 58.25 58.25 55.88 56.53 4,180,326 -1.80(-3.08%)
Oct 07, 2015 58.53 59.26 57.08 58.33 3,848,553 +0.29(+0.49%)
Oct 06, 2015 59.17 59.58 57.01 58.04 3,082,410 -1.04(-1.76%)
Oct 05, 2015 59.07 59.59 58.01 59.08 3,827,547 +0.68(+1.16%)
Oct 02, 2015 56.40 58.57 56.04 58.40 5,308,092 +1.18(+2.07%)
Oct 01, 2015 56.84 57.89 55.87 57.22 3,756,240 -0.11(-0.20%)
Sep 30, 2015 56.67 57.66 55.31 57.33 4,993,044 +1.40(+2.50%)
Sep 29, 2015 58.51 58.67 55.37 55.94 6,294,984 -2.63(-4.49%)
Sep 28, 2015 59.87 60.53 57.93 58.57 6,073,590 -1.70(-2.83%)
Sep 25, 2015 61.08 61.63 59.92 60.27 3,949,932 +0.01(+0.02%)
Sep 24, 2015 59.46 60.33 58.93 60.26 3,265,032 +0.49(+0.82%)
Sep 23, 2015 60.01 60.22 59.04 59.77 4,030,860 -0.26(-0.44%)
Sep 22, 2015 60.69 61.48 59.26 60.03 6,523,815 -1.77(-2.86%)
Sep 21, 2015 61.71 63.24 60.61 61.80 4,774,161 +0.14(+0.23%)
Sep 18, 2015 60.63 62.05 60.46 61.66 5,545,752 +0.23(+0.38%)
Sep 17, 2015 61.06 62.21 60.44 61.43 3,336,465 +0.58(+0.95%)
Sep 16, 2015 61.13 61.23 60.22 60.85 3,193,851 -0.21(-0.35%)
Sep 15, 2015 60.00 61.33 59.89 61.06 4,892,439 +1.22(+2.03%)
Sep 14, 2015 58.83 59.91 58.35 59.85 4,421,298 +0.72(+1.21%)
Sep 11, 2015 59.23 59.82 58.14 59.13 5,798,937 -0.00(-0.01%)
Sep 10, 2015 58.26 59.89 56.67 59.13 14,596,119 +4.08(+7.40%)
Sep 09, 2015 56.29 56.50 55.02 55.06 8,899,800 -0.43(-0.78%)
Sep 08, 2015 55.21 55.58 54.08 55.49 3,649,353 +1.36(+2.51%)
Sep 04, 2015 53.35 54.13 54.13 54.13 4,584,600 +0.12(+0.22%)
Sep 03, 2015 55.19 55.26 53.79 54.01 5,471,199 -0.52(-0.95%)
Sep 02, 2015 55.02 55.02 52.87 54.53 3,384,126 +0.58(+1.08%)
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.