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 29, 2019 74.50 75.83 74.36 75.74 5,301,900 +1.65(+2.23%)
Nov 27, 2019 73.86 74.48 71.63 74.09 10,990,800 +0.63(+0.86%)
Nov 26, 2019 76.00 76.14 73.07 73.46 23,263,968 -9.97(-11.95%)
Nov 25, 2019 82.62 83.65 82.48 83.43 8,546,985 +1.14(+1.38%)
Nov 22, 2019 82.66 82.88 81.59 82.29 3,393,000 +0.04(+0.05%)
Nov 21, 2019 82.33 82.90 81.90 82.25 3,331,785 -0.38(-0.46%)
Nov 20, 2019 82.52 83.36 82.03 82.62 3,613,344 -0.10(-0.12%)
Nov 19, 2019 82.67 83.17 82.00 82.73 3,247,551 -0.14(-0.16%)
Nov 18, 2019 82.33 83.05 81.84 82.86 4,479,042 +0.53(+0.64%)
Nov 15, 2019 81.67 82.49 81.33 82.33 2,982,000 +0.50(+0.61%)
Nov 14, 2019 80.21 81.97 79.84 81.84 2,809,344 +0.76(+0.94%)
Nov 13, 2019 80.22 82.15 79.72 81.08 4,013,622 +0.69(+0.86%)
Nov 12, 2019 79.00 80.75 78.67 80.38 3,454,053 +1.71(+2.18%)
Nov 11, 2019 78.92 78.98 78.00 78.67 2,922,660 -0.31(-0.39%)
Nov 08, 2019 77.95 79.33 77.48 78.98 2,205,300 +1.02(+1.31%)
Nov 07, 2019 77.67 78.69 77.61 77.95 2,694,762 +0.39(+0.50%)
Nov 06, 2019 78.03 78.65 77.35 77.56 3,440,718 -0.28(-0.36%)
Nov 05, 2019 77.93 78.11 77.20 77.84 2,544,837 -0.17(-0.21%)
Nov 04, 2019 78.33 78.99 77.97 78.01 2,346,243 +0.15(+0.19%)
Nov 01, 2019 76.00 77.94 75.74 77.86 4,003,800 +2.06(+2.72%)
Oct 31, 2019 75.74 75.91 74.86 75.80 1,832,211 +0.14(+0.18%)
Oct 30, 2019 74.81 75.94 74.40 75.66 1,897,488 +0.80(+1.06%)
Oct 29, 2019 75.96 75.96 74.61 74.86 2,633,688 -1.12(-1.47%)
Oct 28, 2019 74.88 76.30 74.88 75.98 3,140,073 +1.10(+1.47%)
Oct 25, 2019 73.67 75.02 73.01 74.88 2,904,300 +1.03(+1.39%)
Oct 24, 2019 72.70 73.96 72.63 73.86 2,765,760 +1.46(+2.01%)
Oct 23, 2019 71.37 72.89 71.13 72.40 2,874,444 +1.26(+1.78%)
Oct 22, 2019 70.98 72.10 70.79 71.14 3,152,748 +0.38(+0.54%)
Oct 21, 2019 70.67 71.17 69.89 70.76 4,212,861 -0.11(-0.16%)
Oct 18, 2019 71.32 71.54 69.82 70.87 2,357,700 -0.55(-0.77%)
Oct 17, 2019 71.29 71.79 70.70 71.42 1,865,571 +0.44(+0.62%)
Oct 16, 2019 70.67 71.67 69.57 70.98 3,492,003 +0.12(+0.17%)
Oct 15, 2019 71.30 71.89 70.38 70.86 2,743,176 -0.32(-0.45%)
Oct 14, 2019 70.00 71.26 70.00 71.18 2,861,388 +1.04(+1.49%)
Oct 11, 2019 70.03 71.54 70.00 70.14 3,350,400 +0.37(+0.54%)
Oct 10, 2019 69.50 70.39 68.75 69.77 3,090,015 -0.04(-0.05%)
Oct 09, 2019 69.67 69.97 69.18 69.80 2,225,037 +0.82(+1.19%)
Oct 08, 2019 70.47 70.79 68.87 68.98 2,852,745 -1.96(-2.76%)
Oct 07, 2019 70.10 71.51 69.71 70.94 4,178,301 +0.75(+1.06%)
Oct 04, 2019 69.71 70.33 69.27 70.19 2,410,500 +0.70(+1.01%)
Oct 03, 2019 68.47 69.86 68.20 69.49 3,731,331 +1.02(+1.48%)
Oct 02, 2019 67.80 68.75 67.50 68.47 3,110,028 +0.14(+0.20%)
Oct 01, 2019 68.65 69.66 68.20 68.33 3,382,005 +0.39(+0.57%)
Sep 30, 2019 67.37 68.30 67.17 67.94 3,537,396 +0.48(+0.71%)
Sep 27, 2019 69.74 69.93 67.37 67.47 4,814,100 -2.13(-3.06%)
Sep 26, 2019 70.59 70.70 69.05 69.60 2,253,042 -0.86(-1.22%)
Sep 25, 2019 68.80 70.82 68.21 70.45 4,839,360 +1.30(+1.87%)
Sep 24, 2019 70.42 70.93 68.53 69.16 2,736,129 -0.75(-1.07%)
Sep 23, 2019 69.79 70.41 69.51 69.90 2,173,116 +0.49(+0.70%)
Sep 20, 2019 69.67 70.86 69.06 69.42 3,030,300 -0.21(-0.31%)
Sep 19, 2019 69.72 70.27 69.06 69.63 4,124,223 -0.43(-0.62%)
Sep 18, 2019 70.88 71.00 69.14 70.06 4,603,557 -0.83(-1.18%)
Sep 17, 2019 71.50 71.82 69.80 70.90 3,581,763 -1.04(-1.44%)
Sep 16, 2019 69.34 72.44 69.24 71.93 4,387,644 +2.48(+3.58%)
Sep 13, 2019 69.70 70.17 68.83 69.45 3,587,100 -0.30(-0.43%)
Sep 12, 2019 71.76 72.10 69.21 69.75 4,829,877 -1.72(-2.41%)
Sep 11, 2019 69.00 71.81 68.97 71.47 4,108,503 +2.52(+3.66%)
Sep 10, 2019 69.79 70.47 68.33 68.95 4,544,916 -1.45(-2.06%)
Sep 09, 2019 71.93 72.02 69.51 70.39 4,720,308 -1.58(-2.20%)
Sep 06, 2019 70.60 72.88 70.52 71.97 7,816,500 +1.29(+1.83%)
Sep 05, 2019 72.67 72.67 68.37 70.68 20,836,610 +3.85(+5.77%)
Sep 04, 2019 66.67 67.27 65.43 66.83 10,736,496 +0.45(+0.68%)
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.