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 (%)
Aug 30, 2019 67.36 68.21 66.85 67.87 3,334,200 +1.16(+1.73%)
Aug 29, 2019 67.03 67.48 66.33 66.72 3,428,556 +0.65(+0.98%)
Aug 28, 2019 66.67 67.17 65.96 66.07 2,659,995 -1.29(-1.92%)
Aug 27, 2019 68.34 68.61 67.02 67.36 1,794,111 -0.52(-0.77%)
Aug 26, 2019 67.47 68.13 67.06 67.88 2,571,378 +0.69(+1.03%)
Aug 23, 2019 68.11 69.22 67.06 67.19 3,402,900 -1.00(-1.46%)
Aug 22, 2019 68.33 68.87 67.45 68.19 3,384,570 +0.26(+0.39%)
Aug 21, 2019 66.91 68.63 66.81 67.92 3,768,309 +1.36(+2.05%)
Aug 20, 2019 66.29 67.08 65.28 66.56 4,414,077 +0.55(+0.83%)
Aug 19, 2019 67.23 67.23 64.06 66.01 14,078,214 -0.41(-0.62%)
Aug 16, 2019 71.74 73.27 65.47 66.42 15,003,000 -5.11(-7.15%)
Aug 15, 2019 72.25 72.61 71.06 71.54 2,051,139 -0.65(-0.90%)
Aug 14, 2019 73.07 73.20 71.24 72.19 2,207,535 -1.96(-2.65%)
Aug 13, 2019 72.00 74.55 72.00 74.15 2,516,934 +2.05(+2.85%)
Aug 12, 2019 71.58 72.27 70.86 72.10 1,615,434 +0.37(+0.52%)
Aug 09, 2019 71.67 72.31 71.09 71.73 1,922,700 +0.05(+0.07%)
Aug 08, 2019 71.39 72.12 70.88 71.68 2,736,597 +1.02(+1.45%)
Aug 07, 2019 70.98 71.06 69.44 70.66 3,461,139 -0.71(-0.99%)
Aug 06, 2019 72.23 72.83 70.70 71.37 3,089,079 -0.14(-0.20%)
Aug 05, 2019 71.67 72.22 70.37 71.51 3,019,677 -2.34(-3.17%)
Aug 02, 2019 75.00 75.15 73.62 73.85 2,715,300 -1.28(-1.70%)
Aug 01, 2019 75.55 76.65 74.53 75.13 3,055,485 -0.38(-0.51%)
Jul 31, 2019 75.93 76.48 74.59 75.51 2,999,424 -0.41(-0.54%)
Jul 30, 2019 74.87 76.10 74.68 75.93 2,120,643 +0.71(+0.94%)
Jul 29, 2019 75.68 75.92 73.23 75.22 2,364,462 -0.46(-0.61%)
Jul 26, 2019 75.00 76.05 74.57 75.68 2,602,800 +1.21(+1.62%)
Jul 25, 2019 75.04 75.17 73.92 74.47 2,004,273 -0.54(-0.72%)
Jul 24, 2019 74.67 75.23 74.44 75.01 2,686,023 +0.36(+0.48%)
Jul 23, 2019 74.24 74.76 73.83 74.65 2,013,390 +0.79(+1.07%)
Jul 22, 2019 74.33 74.66 72.62 73.86 4,056,987 -0.22(-0.30%)
Jul 19, 2019 74.50 74.94 74.09 74.09 3,782,700 -0.02(-0.02%)
Jul 18, 2019 74.15 74.28 73.17 74.10 3,202,101 -0.44(-0.59%)
Jul 17, 2019 73.48 75.00 73.48 74.55 3,062,565 +1.26(+1.71%)
Jul 16, 2019 73.33 74.15 72.81 73.29 2,883,654 +0.07(+0.10%)
Jul 15, 2019 72.59 73.59 72.18 73.22 3,424,941 +0.91(+1.25%)
Jul 12, 2019 72.68 72.96 71.64 72.31 2,397,000 -0.24(-0.33%)
Jul 11, 2019 72.32 72.91 71.86 72.55 2,409,129 +0.99(+1.39%)
Jul 10, 2019 72.40 72.87 71.03 71.56 3,462,108 -0.22(-0.31%)
Jul 09, 2019 69.83 71.93 69.83 71.78 3,621,843 +1.84(+2.63%)
Jul 08, 2019 69.53 70.52 69.42 69.94 2,800,062 +0.14(+0.20%)
Jul 05, 2019 69.75 70.16 68.99 69.81 2,096,400 +0.16(+0.22%)
Jul 03, 2019 69.03 70.45 68.78 69.65 2,881,200 +1.40(+2.05%)
Jul 02, 2019 68.67 69.30 68.14 68.25 2,132,979 -0.29(-0.42%)
Jul 01, 2019 69.45 70.15 67.78 68.54 3,498,927 +0.62(+0.92%)
Jun 28, 2019 68.47 69.08 67.73 67.92 3,150,000 -0.38(-0.55%)
Jun 27, 2019 66.93 69.06 66.78 68.30 3,884,613 +1.77(+2.66%)
Jun 26, 2019 66.82 67.86 66.37 66.53 4,073,598 +0.35(+0.52%)
Jun 25, 2019 66.18 67.11 65.64 66.18 3,757,344 +0.01(+0.02%)
Jun 24, 2019 68.62 68.62 65.77 66.17 6,387,360 -1.99(-2.92%)
Jun 21, 2019 69.07 69.42 68.13 68.16 3,716,700 -0.72(-1.04%)
Jun 20, 2019 71.00 71.46 68.77 68.88 4,212,609 -0.83(-1.19%)
Jun 19, 2019 68.92 69.83 68.53 69.71 3,924,003 +1.26(+1.84%)
Jun 18, 2019 69.28 70.13 68.26 68.45 4,112,139 +0.12(+0.17%)
Jun 17, 2019 67.97 69.17 67.97 68.33 2,377,209 +0.57(+0.84%)
Jun 14, 2019 68.47 68.82 67.43 67.76 3,785,400 -0.73(-1.06%)
Jun 13, 2019 67.83 69.40 67.83 68.49 5,126,637 +0.81(+1.19%)
Jun 12, 2019 67.10 68.65 67.01 67.68 5,009,475 +0.75(+1.13%)
Jun 11, 2019 67.00 67.50 66.35 66.93 3,415,677 +0.62(+0.94%)
Jun 10, 2019 65.64 66.88 65.28 66.31 3,634,941 +1.13(+1.73%)
Jun 07, 2019 66.26 66.72 64.89 65.18 3,983,700 -0.67(-1.01%)
Jun 06, 2019 66.49 66.68 65.18 65.85 3,322,062 -0.56(-0.84%)
Jun 05, 2019 67.86 68.21 65.08 66.40 4,160,490 -0.83(-1.24%)
Jun 04, 2019 66.29 67.30 66.00 67.24 5,312,562 +1.67(+2.55%)
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.