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 28, 2014 40.22 41.07 40.08 41.00 2,901,327 +0.80(+1.99%)
Nov 26, 2014 39.78 40.20 40.20 40.20 6,205,200 +0.14(+0.34%)
Nov 25, 2014 38.28 40.08 38.09 40.06 22,646,222 +2.31(+6.12%)
Nov 24, 2014 37.25 37.79 36.84 37.75 9,796,797 +1.44(+3.97%)
Nov 21, 2014 36.92 37.13 36.03 36.31 4,480,446 -0.04(-0.10%)
Nov 20, 2014 35.79 36.42 35.61 36.35 4,653,303 +0.57(+1.59%)
Nov 19, 2014 36.33 36.51 35.50 35.78 3,184,506 -0.56(-1.53%)
Nov 18, 2014 36.48 36.91 36.21 36.33 2,539,053 -0.12(-0.32%)
Nov 17, 2014 36.95 37.37 36.28 36.45 3,650,772 -0.48(-1.29%)
Nov 14, 2014 36.59 36.97 36.00 36.93 3,375,003 +0.39(+1.08%)
Nov 13, 2014 36.45 37.15 36.38 36.53 3,974,460 +0.24(+0.65%)
Nov 12, 2014 35.97 36.46 35.93 36.30 2,205,819 +0.20(+0.54%)
Nov 11, 2014 36.59 36.61 35.87 36.10 3,049,026 -0.24(-0.66%)
Nov 10, 2014 35.66 36.72 35.30 36.34 5,217,279 +0.67(+1.87%)
Nov 07, 2014 35.37 35.78 35.22 35.67 3,057,852 +0.30(+0.86%)
Nov 06, 2014 34.67 35.37 34.57 35.37 3,346,026 +1.20(+3.50%)
Nov 05, 2014 35.39 35.75 34.01 34.17 5,098,947 -1.40(-3.93%)
Nov 04, 2014 35.27 35.66 34.77 35.57 3,003,900 +0.25(+0.71%)
Nov 03, 2014 35.24 35.59 34.86 35.32 3,968,676 +0.09(+0.25%)
Oct 31, 2014 35.44 35.80 35.06 35.23 3,545,526 +0.26(+0.73%)
Oct 30, 2014 34.69 35.13 34.27 34.98 3,510,264 +0.46(+1.32%)
Oct 29, 2014 35.05 35.11 33.47 34.52 6,102,918 -0.62(-1.76%)
Oct 28, 2014 34.83 35.67 34.66 35.14 5,405,061 +0.58(+1.68%)
Oct 27, 2014 33.67 36.02 36.02 34.56 9,495,723 -1.46(-4.06%)
Oct 24, 2014 35.56 36.17 35.43 36.02 3,800,511 +0.20(+0.57%)
Oct 23, 2014 34.83 36.07 34.63 35.82 7,242,546 +1.62(+4.75%)
Oct 22, 2014 34.87 35.20 34.05 34.19 5,421,954 -0.70(-2.01%)
Oct 21, 2014 34.19 34.96 33.77 34.89 6,507,129 +1.27(+3.77%)
Oct 20, 2014 33.14 33.57 33.03 33.63 6,286,047 +0.52(+1.56%)
Oct 17, 2014 33.21 34.16 32.87 33.11 5,711,748 +0.48(+1.48%)
Oct 16, 2014 31.69 33.39 31.67 32.63 6,998,616 +0.15(+0.46%)
Oct 15, 2014 30.41 32.88 30.33 32.48 8,788,407 +1.06(+3.37%)
Oct 14, 2014 30.24 31.50 29.50 31.42 7,818,657 +1.61(+5.41%)
Oct 13, 2014 31.55 31.69 29.42 29.80 11,511,690 -1.65(-5.25%)
Oct 10, 2014 34.08 34.33 31.33 31.45 12,830,772 -2.79(-8.15%)
Oct 09, 2014 34.06 34.64 33.59 34.24 6,877,014 +0.16(+0.48%)
Oct 08, 2014 33.52 34.17 32.37 34.08 6,765,123 +0.82(+2.46%)
Oct 07, 2014 33.71 34.58 33.17 33.26 5,749,590 -0.82(-2.41%)
Oct 06, 2014 34.89 34.89 33.47 34.08 7,275,729 -0.82(-2.34%)
Oct 03, 2014 34.01 35.60 33.74 34.90 14,964,966 +2.17(+6.64%)
Oct 02, 2014 31.80 33.30 31.69 32.73 7,628,241 +0.93(+2.92%)
Oct 01, 2014 32.60 32.60 31.00 31.80 7,540,395 -0.90(-2.76%)
Sep 30, 2014 33.08 33.64 32.22 32.70 4,945,578 -0.39(-1.19%)
Sep 29, 2014 32.20 33.22 32.11 33.09 4,405,293 +0.44(+1.36%)
Sep 26, 2014 32.22 32.72 32.12 32.65 3,159,528 +0.55(+1.71%)
Sep 25, 2014 32.89 33.12 31.94 32.10 3,620,139 -0.95(-2.86%)
Sep 24, 2014 32.86 33.25 32.64 33.05 3,283,914 +0.57(+1.76%)
Sep 23, 2014 32.35 32.83 32.03 32.48 4,252,521 -0.17(-0.51%)
Sep 22, 2014 33.17 33.74 32.22 32.64 6,957,858 -0.45(-1.36%)
Sep 19, 2014 33.14 33.15 32.60 33.09 6,314,472 +0.11(+0.33%)
Sep 18, 2014 33.15 33.19 32.61 32.98 3,382,935 +0.11(+0.34%)
Sep 17, 2014 32.73 33.58 32.73 32.87 5,387,487 +0.09(+0.28%)
Sep 16, 2014 32.33 32.93 31.70 32.78 7,738,554 +0.29(+0.88%)
Sep 15, 2014 33.24 33.26 32.24 32.49 7,811,091 -0.84(-2.51%)
Sep 12, 2014 33.62 33.62 32.92 33.33 7,763,943 -0.17(-0.51%)
Sep 11, 2014 32.74 34.15 32.43 33.50 15,881,262 +0.58(+1.76%)
Sep 10, 2014 31.08 33.30 30.84 32.92 25,769,720 +3.16(+10.61%)
Sep 09, 2014 30.17 30.43 29.56 29.76 7,336,965 -0.23(-0.78%)
Sep 08, 2014 29.99 30.61 29.68 29.99 7,348,467 +0.31(+1.06%)
Sep 05, 2014 29.08 29.72 29.04 29.68 3,249,576 +0.59(+2.04%)
Sep 04, 2014 29.92 30.09 28.95 29.09 5,158,044 -0.70(-2.36%)
Sep 03, 2014 30.64 30.77 29.39 29.79 6,555,669 -0.12(-0.41%)
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.