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 (%)
Sep 30, 2015 56.67 57.66 55.31 57.33 4,993,044 +1.40(+2.50%)
Sep 29, 2015 58.51 58.67 55.37 55.94 6,294,984 -2.63(-4.49%)
Sep 28, 2015 59.87 60.53 57.93 58.57 6,073,590 -1.70(-2.83%)
Sep 25, 2015 61.08 61.63 59.92 60.27 3,949,932 +0.01(+0.02%)
Sep 24, 2015 59.46 60.33 58.93 60.26 3,265,032 +0.49(+0.82%)
Sep 23, 2015 60.01 60.22 59.04 59.77 4,030,860 -0.26(-0.44%)
Sep 22, 2015 60.69 61.48 59.26 60.03 6,523,815 -1.77(-2.86%)
Sep 21, 2015 61.71 63.24 60.61 61.80 4,774,161 +0.14(+0.23%)
Sep 18, 2015 60.63 62.05 60.46 61.66 5,545,752 +0.23(+0.38%)
Sep 17, 2015 61.06 62.21 60.44 61.43 3,336,465 +0.58(+0.95%)
Sep 16, 2015 61.13 61.23 60.22 60.85 3,193,851 -0.21(-0.35%)
Sep 15, 2015 60.00 61.33 59.89 61.06 4,892,439 +1.22(+2.03%)
Sep 14, 2015 58.83 59.91 58.35 59.85 4,421,298 +0.72(+1.21%)
Sep 11, 2015 59.23 59.82 58.14 59.13 5,798,937 -0.00(-0.01%)
Sep 10, 2015 58.26 59.89 56.67 59.13 14,596,119 +4.08(+7.40%)
Sep 09, 2015 56.29 56.50 55.02 55.06 8,899,800 -0.43(-0.78%)
Sep 08, 2015 55.21 55.58 54.08 55.49 3,649,353 +1.36(+2.51%)
Sep 04, 2015 53.35 54.13 54.13 54.13 4,584,600 +0.12(+0.22%)
Sep 03, 2015 55.19 55.26 53.79 54.01 5,471,199 -0.52(-0.95%)
Sep 02, 2015 55.02 55.02 52.87 54.53 3,384,126 +0.58(+1.08%)
Sep 01, 2015 53.43 55.51 53.41 53.95 4,228,125 -0.79(-1.44%)
Aug 31, 2015 55.81 56.49 54.37 54.74 4,060,080 -1.26(-2.25%)
Aug 28, 2015 55.73 56.58 55.29 56.00 2,915,592 +0.07(+0.13%)
Aug 27, 2015 56.67 57.02 54.88 55.93 5,601,933 -0.06(-0.10%)
Aug 26, 2015 54.23 56.33 53.65 55.98 6,075,144 +3.18(+6.03%)
Aug 25, 2015 53.60 54.91 52.71 52.80 5,619,918 +1.13(+2.19%)
Aug 24, 2015 48.71 53.08 46.80 51.67 10,281,315 -1.33(-2.50%)
Aug 21, 2015 51.32 54.77 50.36 53.00 10,403,262 -0.54(-1.01%)
Aug 20, 2015 56.79 57.44 53.17 53.54 8,055,393 -4.50(-7.75%)
Aug 19, 2015 57.62 58.65 57.13 58.04 2,602,632 +0.16(+0.27%)
Aug 18, 2015 58.59 59.16 57.72 57.88 1,506,546 -0.71(-1.21%)
Aug 17, 2015 57.62 58.80 57.06 58.59 1,796,604 +0.74(+1.28%)
Aug 14, 2015 57.25 58.02 56.96 57.85 2,119,215 +0.26(+0.45%)
Aug 13, 2015 57.12 58.42 57.12 57.59 2,956,179 +0.59(+1.03%)
Aug 12, 2015 56.83 58.10 54.21 57.00 8,185,704 -0.98(-1.68%)
Aug 11, 2015 58.33 59.15 57.17 57.98 4,104,312 -1.01(-1.71%)
Aug 10, 2015 59.15 60.12 58.07 58.99 3,702,204 +0.48(+0.82%)
Aug 07, 2015 58.60 58.77 56.04 58.51 7,362,669 +0.34(+0.59%)
Aug 06, 2015 63.56 63.67 57.95 58.16 9,210,018 -5.26(-8.29%)
Aug 05, 2015 62.13 63.60 62.13 63.42 3,291,738 +1.59(+2.57%)
Aug 04, 2015 61.55 62.57 61.12 61.83 3,847,668 +0.20(+0.32%)
Aug 03, 2015 62.12 62.64 61.03 61.64 2,394,954 -0.31(-0.49%)
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%)
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.