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, 2016 44.72 45.12 44.05 44.79 4,947,375 +0.26(+0.59%)
Nov 29, 2016 45.32 45.73 44.37 44.53 7,925,178 -0.89(-1.97%)
Nov 28, 2016 47.12 47.33 45.15 45.42 9,679,665 -1.75(-3.71%)
Nov 25, 2016 46.67 47.18 46.42 47.17 3,081,717 +0.61(+1.30%)
Nov 23, 2016 46.56 46.56 46.56 0 -0.01(-0.03%)
Nov 22, 2016 47.86 48.08 46.03 46.58 35,335,852 -7.11(-13.24%)
Nov 21, 2016 54.21 54.21 52.77 53.69 13,567,377 -0.10(-0.18%)
Nov 18, 2016 54.86 54.86 53.43 53.78 4,847,763 -0.93(-1.71%)
Nov 17, 2016 53.24 55.23 53.13 54.72 5,064,462 +1.24(+2.32%)
Nov 16, 2016 52.72 54.00 52.69 53.48 3,311,097 +0.33(+0.61%)
Nov 15, 2016 52.55 53.86 52.52 53.15 3,562,122 +1.00(+1.92%)
Nov 14, 2016 52.12 53.00 51.83 52.15 2,947,005 +0.15(+0.28%)
Nov 11, 2016 50.33 52.47 49.86 52.00 4,015,788 +1.37(+2.70%)
Nov 10, 2016 53.33 54.44 50.23 50.64 7,063,893 -2.37(-4.47%)
Nov 09, 2016 50.46 53.03 50.46 53.01 5,481,549 +2.03(+3.98%)
Nov 08, 2016 50.60 51.66 50.42 50.98 3,294,852 +0.17(+0.33%)
Nov 07, 2016 50.28 51.15 50.17 50.81 4,214,784 +1.48(+2.99%)
Nov 04, 2016 48.79 50.17 48.63 49.33 4,718,490 +0.80(+1.65%)
Nov 03, 2016 49.02 49.62 48.40 48.53 2,971,698 -0.41(-0.83%)
Nov 02, 2016 50.50 50.66 48.79 48.94 3,419,301 -1.66(-3.29%)
Nov 01, 2016 51.25 51.28 50.08 50.60 3,006,348 -0.67(-1.31%)
Oct 31, 2016 50.82 51.87 50.70 51.28 3,195,399 +0.75(+1.48%)
Oct 28, 2016 49.92 50.96 49.72 50.53 1,791,765 +0.65(+1.30%)
Oct 27, 2016 50.68 51.12 49.85 49.88 1,986,486 -0.60(-1.19%)
Oct 26, 2016 49.90 50.83 49.67 50.48 2,348,376 +0.54(+1.09%)
Oct 25, 2016 50.38 50.60 49.83 49.94 2,213,649 -0.57(-1.13%)
Oct 24, 2016 50.26 51.15 50.25 50.51 2,778,603 +0.45(+0.91%)
Oct 21, 2016 49.45 50.26 49.16 50.06 3,161,082 +0.54(+1.10%)
Oct 20, 2016 49.40 49.71 48.77 49.51 2,629,932 +0.13(+0.26%)
Oct 19, 2016 49.63 49.99 49.25 49.39 1,910,397 -0.10(-0.20%)
Oct 18, 2016 49.35 49.88 49.22 49.49 2,673,441 +0.82(+1.68%)
Oct 17, 2016 50.40 50.57 48.63 48.67 4,435,044 -1.50(-2.98%)
Oct 14, 2016 50.84 51.33 50.14 50.16 2,590,881 -0.29(-0.57%)
Oct 13, 2016 51.04 51.06 50.03 50.45 5,234,502 -0.95(-1.85%)
Oct 12, 2016 49.52 51.75 49.07 51.41 8,849,052 -0.42(-0.81%)
Oct 11, 2016 53.20 53.23 51.71 51.83 4,906,278 -1.42(-2.67%)
Oct 10, 2016 53.37 53.63 53.18 53.25 3,122,556 -0.06(-0.11%)
Oct 07, 2016 53.39 53.66 52.70 53.31 2,281,203 +0.11(+0.20%)
Oct 06, 2016 53.64 53.64 52.79 53.20 4,020,879 -0.58(-1.08%)
Oct 05, 2016 53.20 54.34 53.14 53.78 3,744,531 +0.44(+0.83%)
Oct 04, 2016 53.00 53.64 52.71 53.34 3,253,026 +0.31(+0.59%)
Oct 03, 2016 53.02 53.25 52.19 53.03 3,280,671 -0.08(-0.16%)
Sep 30, 2016 52.06 53.33 52.06 53.11 5,235,063 +1.08(+2.08%)
Sep 29, 2016 51.39 52.48 51.22 52.03 5,565,897 +0.51(+0.98%)
Sep 28, 2016 50.76 51.60 50.66 51.52 3,816,204 +0.89(+1.75%)
Sep 27, 2016 50.00 50.65 49.85 50.63 2,670,156 +0.69(+1.37%)
Sep 26, 2016 49.99 50.24 49.62 49.95 3,216,126 -0.46(-0.91%)
Sep 23, 2016 51.08 51.39 50.32 50.41 3,272,088 -0.45(-0.89%)
Sep 22, 2016 50.22 51.08 50.15 50.86 3,731,088 +0.99(+1.98%)
Sep 21, 2016 49.95 50.00 49.37 49.87 3,940,728 -0.15(-0.30%)
Sep 20, 2016 50.33 50.66 50.01 50.02 2,845,641 -0.22(-0.44%)
Sep 19, 2016 50.00 50.66 49.81 50.25 3,240,078 +0.55(+1.10%)
Sep 16, 2016 49.05 49.95 49.00 49.70 5,797,677 +0.20(+0.41%)
Sep 15, 2016 49.57 50.29 49.41 49.50 4,274,478 +0.05(+0.11%)
Sep 14, 2016 48.89 50.16 48.80 49.44 6,193,275 +0.42(+0.86%)
Sep 13, 2016 49.02 49.62 48.32 49.02 4,610,763 -0.03(-0.06%)
Sep 12, 2016 47.96 49.16 47.51 49.05 4,757,049 +0.91(+1.90%)
Sep 09, 2016 48.69 49.49 48.11 48.14 4,280,007 -0.86(-1.75%)
Sep 08, 2016 49.00 49.47 48.84 48.99 4,760,670 -0.12(-0.24%)
Sep 07, 2016 48.33 49.59 48.33 49.11 5,493,801 +0.79(+1.63%)
Sep 06, 2016 48.39 49.24 48.13 48.32 4,864,986 -0.07(-0.14%)
Sep 02, 2016 46.96 48.39 48.39 48.39 8,468,400 +1.51(+3.21%)
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.