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 (%)
Mar 29, 2019 79.73 80.99 79.09 80.96 2,073,600 +1.50(+1.88%)
Mar 28, 2019 80.00 80.56 78.60 79.46 3,490,080 -0.35(-0.44%)
Mar 27, 2019 81.50 81.83 78.57 79.82 3,034,692 -1.58(-1.95%)
Mar 26, 2019 81.56 82.31 81.02 81.40 3,142,680 +0.79(+0.98%)
Mar 25, 2019 80.19 81.03 79.40 80.61 5,079,366 -0.18(-0.22%)
Mar 22, 2019 83.00 83.36 80.38 80.79 3,084,900 -2.48(-2.97%)
Mar 21, 2019 81.67 83.42 81.40 83.26 3,907,266 +1.32(+1.61%)
Mar 20, 2019 81.08 82.57 80.53 81.94 3,080,184 +1.11(+1.37%)
Mar 19, 2019 80.93 81.33 80.33 80.83 2,488,608 +0.50(+0.62%)
Mar 18, 2019 79.71 81.04 79.43 80.34 3,659,589 +0.43(+0.54%)
Mar 15, 2019 81.08 81.23 79.88 79.91 5,794,500 -1.01(-1.25%)
Mar 14, 2019 81.00 81.81 80.53 80.92 3,310,545 +0.00(+0.00%)
Mar 13, 2019 80.54 81.67 80.41 80.92 3,417,606 +0.84(+1.05%)
Mar 12, 2019 80.63 80.84 79.84 80.07 3,326,094 -0.22(-0.27%)
Mar 11, 2019 78.65 80.61 78.60 80.29 3,618,399 +2.08(+2.66%)
Mar 08, 2019 77.51 79.18 76.79 78.21 3,060,600 +0.04(+0.05%)
Mar 07, 2019 78.18 79.59 77.70 78.17 4,210,536 +0.03(+0.03%)
Mar 06, 2019 77.87 79.07 77.07 78.15 4,260,444 +0.03(+0.04%)
Mar 05, 2019 79.49 80.21 77.67 78.11 8,288,268 -2.73(-3.38%)
Mar 04, 2019 82.34 82.99 79.58 80.85 4,707,999 -0.98(-1.19%)
Mar 01, 2019 82.02 83.00 81.06 81.82 5,403,600 -0.27(-0.32%)
Feb 28, 2019 84.66 85.00 81.96 82.09 7,896,849 -2.87(-3.38%)
Feb 27, 2019 86.01 86.88 83.53 84.96 19,691,498 +6.44(+8.21%)
Feb 26, 2019 77.52 78.69 77.24 78.52 9,109,389 +0.56(+0.71%)
Feb 25, 2019 78.67 78.72 77.39 77.96 5,660,517 +1.26(+1.64%)
Feb 22, 2019 75.76 76.78 75.65 76.70 2,393,100 +1.31(+1.73%)
Feb 21, 2019 75.25 75.49 74.45 75.39 2,790,147 -0.15(-0.20%)
Feb 20, 2019 76.25 76.76 74.88 75.55 3,257,514 -1.09(-1.42%)
Feb 19, 2019 75.13 76.98 74.07 76.63 4,317,093 +1.04(+1.38%)
Feb 15, 2019 75.08 75.76 74.40 75.59 2,948,400 +0.54(+0.72%)
Feb 14, 2019 74.05 75.25 73.85 75.05 3,282,987 +1.00(+1.35%)
Feb 13, 2019 75.08 75.08 73.74 74.05 3,671,157 -0.76(-1.02%)
Feb 12, 2019 74.99 75.22 73.88 74.82 4,500,084 +0.20(+0.26%)
Feb 11, 2019 75.00 75.43 74.24 74.62 3,325,797 -0.25(-0.34%)
Feb 08, 2019 72.32 74.90 72.20 74.87 3,058,500 +1.72(+2.36%)
Feb 07, 2019 72.50 73.22 72.00 73.15 4,333,923 -0.37(-0.50%)
Feb 06, 2019 73.12 73.61 72.28 73.52 2,486,736 +0.54(+0.74%)
Feb 05, 2019 73.64 73.83 72.69 72.98 3,735,441 -0.41(-0.56%)
Feb 04, 2019 73.35 73.75 72.94 73.39 3,005,619 -0.04(-0.05%)
Feb 01, 2019 71.70 73.48 71.47 73.42 4,655,400 +1.82(+2.54%)
Jan 31, 2019 70.91 72.43 70.91 71.61 3,232,212 +0.65(+0.92%)
Jan 30, 2019 69.83 70.97 69.12 70.95 4,017,258 +2.03(+2.95%)
Jan 29, 2019 69.23 69.61 68.36 68.92 3,433,896 -0.28(-0.40%)
Jan 28, 2019 68.87 69.59 68.17 69.20 2,565,840 -0.70(-1.01%)
Jan 25, 2019 70.46 70.93 69.47 69.91 3,675,600 -0.25(-0.36%)
Jan 24, 2019 69.65 70.71 69.17 70.16 5,214,897 +1.58(+2.31%)
Jan 23, 2019 68.17 69.20 67.83 68.57 4,684,185 +0.91(+1.34%)
Jan 22, 2019 69.41 69.41 67.06 67.67 5,865,882 -0.10(-0.15%)
Jan 18, 2019 68.33 68.48 67.24 67.77 4,208,700 +0.00(+0.00%)
Jan 17, 2019 66.72 68.15 66.44 67.77 2,933,154 +0.67(+0.99%)
Jan 16, 2019 67.08 67.70 66.68 67.10 3,107,895 +0.38(+0.56%)
Jan 15, 2019 64.92 66.97 64.92 66.72 3,110,913 +1.75(+2.69%)
Jan 14, 2019 64.67 65.42 64.33 64.98 2,951,691 -0.35(-0.53%)
Jan 11, 2019 65.40 66.00 65.04 65.32 2,596,500 -0.01(-0.02%)
Jan 10, 2019 63.99 65.53 63.40 65.33 3,132,930 +0.96(+1.50%)
Jan 09, 2019 63.41 65.00 63.39 64.37 3,081,555 +0.89(+1.41%)
Jan 08, 2019 63.03 63.80 62.37 63.48 3,288,327 +1.03(+1.64%)
Jan 07, 2019 61.76 62.67 61.57 62.45 3,500,412 +0.99(+1.61%)
Jan 04, 2019 60.69 62.04 60.54 61.46 3,366,900 +1.56(+2.61%)
Jan 03, 2019 60.46 60.96 59.60 59.90 3,130,515 -1.17(-1.92%)
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.