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, 2018 61.48 64.00 57.09 57.65 16,381,200 -1.03(-1.76%)
Nov 29, 2018 58.67 59.80 57.98 58.68 9,184,281 -0.16(-0.28%)
Nov 28, 2018 56.53 58.92 56.53 58.85 6,617,796 +3.32(+5.97%)
Nov 27, 2018 56.38 56.68 55.11 55.53 3,262,317 -1.24(-2.19%)
Nov 26, 2018 56.18 57.02 56.08 56.77 4,050,363 +1.31(+2.36%)
Nov 23, 2018 55.11 56.58 55.01 55.47 1,534,800 -0.18(-0.32%)
Nov 21, 2018 55.65 55.65 55.65 0 +0.40(+0.72%)
Nov 20, 2018 53.87 56.55 53.36 55.25 6,645,303 +0.77(+1.41%)
Nov 19, 2018 56.57 57.11 53.88 54.48 5,927,823 -2.06(-3.64%)
Nov 16, 2018 57.35 57.70 55.22 56.54 6,944,100 -0.92(-1.60%)
Nov 15, 2018 58.33 58.42 56.52 57.46 6,841,500 -1.47(-2.49%)
Nov 14, 2018 59.42 60.57 58.60 58.93 3,166,833 -0.01(-0.01%)
Nov 13, 2018 59.44 59.98 58.39 58.93 3,209,568 -0.18(-0.31%)
Nov 12, 2018 60.62 60.85 58.60 59.12 3,335,856 -1.91(-3.14%)
Nov 09, 2018 62.23 62.80 59.84 61.03 4,219,800 -1.78(-2.84%)
Nov 08, 2018 63.37 64.09 62.23 62.81 3,432,954 -0.30(-0.48%)
Nov 07, 2018 61.91 63.33 61.63 63.12 3,095,832 +1.85(+3.02%)
Nov 06, 2018 60.77 62.36 60.64 61.27 3,151,242 +0.34(+0.55%)
Nov 05, 2018 61.75 62.12 60.35 60.93 2,620,146 -0.48(-0.79%)
Nov 02, 2018 63.24 63.65 61.20 61.41 3,243,600 -1.51(-2.39%)
Nov 01, 2018 61.50 63.15 60.94 62.92 5,022,405 +1.91(+3.13%)
Oct 31, 2018 60.35 62.35 60.34 61.01 5,038,611 +1.79(+3.03%)
Oct 30, 2018 59.49 59.87 58.48 59.22 4,187,688 -0.44(-0.74%)
Oct 29, 2018 62.60 63.55 58.70 59.66 4,963,197 -2.14(-3.46%)
Oct 26, 2018 61.94 62.94 60.68 61.80 3,786,300 -1.74(-2.73%)
Oct 25, 2018 62.32 63.97 62.21 63.54 2,927,631 +1.62(+2.62%)
Oct 24, 2018 65.82 66.38 61.86 61.92 6,173,262 -3.78(-5.75%)
Oct 23, 2018 63.52 66.15 62.34 65.69 4,534,185 +0.90(+1.38%)
Oct 22, 2018 64.82 65.56 63.46 64.80 6,357,189 +0.29(+0.45%)
Oct 19, 2018 67.85 68.25 64.22 64.50 6,095,100 -3.02(-4.47%)
Oct 18, 2018 68.52 69.23 67.11 67.52 3,483,939 -1.16(-1.69%)
Oct 17, 2018 68.67 68.88 67.77 68.68 3,817,812 +0.35(+0.51%)
Oct 16, 2018 68.40 68.64 66.55 68.33 9,041,847 -1.40(-2.01%)
Oct 15, 2018 70.61 70.76 69.04 69.73 2,660,784 -0.92(-1.30%)
Oct 12, 2018 69.93 71.26 69.14 70.65 5,206,800 +2.93(+4.32%)
Oct 11, 2018 66.98 68.77 66.77 67.72 5,094,567 +0.26(+0.39%)
Oct 10, 2018 71.24 71.62 67.43 67.46 5,875,209 -3.31(-4.68%)
Oct 09, 2018 70.63 71.41 70.06 70.77 3,329,454 -0.02(-0.03%)
Oct 08, 2018 71.67 72.27 69.75 70.79 3,996,267 -1.11(-1.54%)
Oct 05, 2018 72.87 73.54 71.33 71.90 4,102,500 -1.20(-1.65%)
Oct 04, 2018 73.93 74.17 72.74 73.11 4,120,764 -0.66(-0.89%)
Oct 03, 2018 74.76 75.48 73.67 73.77 2,237,751 -0.48(-0.65%)
Oct 02, 2018 74.19 74.90 73.91 74.25 2,906,298 -0.69(-0.92%)
Oct 01, 2018 75.61 76.35 74.47 74.94 3,023,925 -0.15(-0.20%)
Sep 28, 2018 75.15 76.04 74.90 75.09 3,369,600 -0.17(-0.23%)
Sep 27, 2018 75.67 76.62 74.94 75.26 3,101,151 -0.13(-0.17%)
Sep 26, 2018 76.80 77.12 75.28 75.38 3,830,964 -1.18(-1.54%)
Sep 25, 2018 77.00 77.64 76.43 76.56 2,772,090 -0.33(-0.42%)
Sep 24, 2018 75.72 77.40 75.04 76.89 3,581,082 +0.38(+0.50%)
Sep 21, 2018 76.67 77.07 76.09 76.51 2,886,300 -0.16(-0.21%)
Sep 20, 2018 77.15 77.22 76.09 76.67 2,001,177 +0.33(+0.43%)
Sep 19, 2018 77.65 78.30 75.52 76.34 2,953,089 -1.68(-2.15%)
Sep 18, 2018 77.50 78.88 77.35 78.02 2,093,358 +0.68(+0.88%)
Sep 17, 2018 78.16 78.66 76.73 77.33 2,464,218 -0.87(-1.12%)
Sep 14, 2018 78.77 79.16 77.23 78.21 2,963,400 -0.49(-0.63%)
Sep 13, 2018 79.08 79.83 78.21 78.70 2,373,081 -0.04(-0.05%)
Sep 12, 2018 78.04 78.99 76.67 78.74 3,625,254 +0.70(+0.90%)
Sep 11, 2018 78.47 79.42 77.67 78.04 3,592,275 -0.67(-0.85%)
Sep 10, 2018 76.11 79.27 76.11 78.71 6,787,281 +2.84(+3.74%)
Sep 07, 2018 77.28 78.12 75.67 75.87 9,709,800 +2.41(+3.29%)
Sep 06, 2018 74.33 74.80 72.96 73.46 6,322,176 -0.62(-0.84%)
Sep 05, 2018 76.17 76.28 73.38 74.08 5,065,197 -2.27(-2.97%)
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.