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 (%)
Jul 31, 2015 61.67 62.65 61.23 61.94 3,323,445 +0.21(+0.35%)
Jul 30, 2015 61.22 62.18 60.33 61.73 3,964,734 +0.51(+0.84%)
Jul 29, 2015 62.11 62.31 60.57 61.22 4,952,121 -1.06(-1.70%)
Jul 28, 2015 62.94 62.94 61.25 62.28 3,726,891 +0.18(+0.29%)
Jul 27, 2015 64.77 64.93 61.51 62.10 6,890,643 -3.53(-5.38%)
Jul 24, 2015 66.30 66.85 65.13 65.63 3,463,170 -0.07(-0.11%)
Jul 23, 2015 64.97 66.70 64.93 65.70 4,296,231 +1.56(+2.44%)
Jul 22, 2015 63.55 64.59 63.28 64.13 3,054,498 +0.11(+0.17%)
Jul 21, 2015 63.34 64.16 63.04 64.02 3,336,351 +0.68(+1.07%)
Jul 20, 2015 63.50 63.85 62.77 63.34 3,472,143 -0.41(-0.64%)
Jul 17, 2015 63.83 64.23 63.37 63.75 3,340,758 +0.40(+0.63%)
Jul 16, 2015 62.23 63.92 61.83 63.35 4,230,039 +1.64(+2.66%)
Jul 15, 2015 61.67 61.98 61.11 61.71 3,482,175 +0.30(+0.48%)
Jul 14, 2015 60.63 62.12 60.57 61.42 4,063,590 +1.04(+1.72%)
Jul 13, 2015 60.97 61.31 59.73 60.38 4,583,859 +0.11(+0.18%)
Jul 10, 2015 58.87 60.38 58.05 60.27 5,124,642 +2.00(+3.43%)
Jul 09, 2015 58.33 58.74 57.93 58.27 3,428,220 +0.78(+1.35%)
Jul 08, 2015 56.61 58.19 56.51 57.49 4,704,207 +0.32(+0.57%)
Jul 07, 2015 58.33 58.33 55.94 57.17 6,445,332 -1.27(-2.17%)
Jul 06, 2015 57.88 59.05 57.46 58.44 4,170,336 +0.47(+0.82%)
Jul 02, 2015 58.93 57.97 57.97 57.97 3,370,800 -0.75(-1.27%)
Jul 01, 2015 58.86 59.43 58.60 58.71 3,361,116 +0.48(+0.82%)
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%)
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.