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 30, 2017 48.43 48.81 47.77 48.58 3,793,824 +0.28(+0.59%)
Nov 29, 2017 49.70 49.78 48.11 48.30 5,344,017 -1.40(-2.82%)
Nov 28, 2017 50.20 50.32 49.53 49.70 5,002,425 -0.52(-1.04%)
Nov 27, 2017 50.46 50.90 49.93 50.22 4,716,126 +0.01(+0.02%)
Nov 24, 2017 50.72 50.72 50.02 50.21 2,720,418 -0.25(-0.50%)
Nov 22, 2017 49.92 51.15 49.92 50.46 8,574,573 +0.66(+1.33%)
Nov 21, 2017 50.77 52.28 49.67 49.80 27,349,560 +2.29(+4.82%)
Nov 20, 2017 47.83 48.20 47.19 47.51 13,190,235 -0.06(-0.13%)
Nov 17, 2017 46.50 47.66 46.46 47.57 6,360,249 +1.34(+2.90%)
Nov 16, 2017 46.42 46.97 45.96 46.23 4,286,724 +0.16(+0.35%)
Nov 15, 2017 45.93 46.08 45.28 46.07 2,658,546 -0.20(-0.43%)
Nov 14, 2017 46.02 46.48 45.90 46.27 6,134,235 +0.05(+0.10%)
Nov 13, 2017 46.67 46.91 45.93 46.22 3,279,075 -0.56(-1.20%)
Nov 10, 2017 46.83 47.04 45.67 46.78 7,880,208 +0.45(+0.97%)
Nov 09, 2017 48.49 48.49 46.18 46.33 8,205,825 -3.15(-6.37%)
Nov 08, 2017 49.23 49.78 49.00 49.49 3,025,272 +0.59(+1.21%)
Nov 07, 2017 49.33 49.52 48.69 48.90 3,770,208 -0.43(-0.86%)
Nov 06, 2017 48.86 49.35 48.73 49.32 4,118,196 +0.54(+1.10%)
Nov 03, 2017 47.88 48.92 47.53 48.79 4,063,692 +1.04(+2.19%)
Nov 02, 2017 47.51 47.88 46.67 47.74 4,968,918 -0.25(-0.53%)
Nov 01, 2017 49.19 49.31 47.57 48.00 5,048,442 -1.07(-2.18%)
Oct 31, 2017 49.27 49.97 48.96 49.07 3,150,495 -0.12(-0.25%)
Oct 30, 2017 48.75 49.25 48.20 49.19 2,985,276 +0.30(+0.62%)
Oct 27, 2017 49.58 49.99 48.73 48.89 4,551,888 -0.71(-1.44%)
Oct 26, 2017 49.60 49.81 49.17 49.60 2,328,933 +0.08(+0.17%)
Oct 25, 2017 49.57 49.84 49.26 49.52 3,742,944 -0.23(-0.46%)
Oct 24, 2017 49.41 49.87 49.11 49.75 3,297,984 +0.34(+0.68%)
Oct 23, 2017 49.83 49.88 48.35 49.41 5,134,842 -0.46(-0.92%)
Oct 20, 2017 50.02 50.20 49.66 49.87 2,541,843 +0.09(+0.19%)
Oct 19, 2017 49.46 49.89 49.33 49.78 2,091,978 -0.12(-0.24%)
Oct 18, 2017 49.84 50.31 49.58 49.90 2,810,811 +0.09(+0.18%)
Oct 17, 2017 49.66 49.95 49.39 49.81 3,207,150 +0.14(+0.28%)
Oct 16, 2017 50.05 50.09 49.30 49.67 2,069,772 -0.30(-0.60%)
Oct 13, 2017 49.50 50.18 49.40 49.97 2,597,628 +0.56(+1.13%)
Oct 12, 2017 49.35 49.91 49.19 49.41 3,583,239 -0.25(-0.51%)
Oct 11, 2017 50.00 50.46 49.54 49.67 5,448,036 -0.51(-1.01%)
Oct 10, 2017 50.01 51.12 49.64 50.17 8,552,028 +1.37(+2.80%)
Oct 09, 2017 49.20 49.37 48.67 48.81 2,628,771 -0.32(-0.64%)
Oct 06, 2017 48.38 49.25 48.37 49.12 3,379,686 +0.62(+1.29%)
Oct 05, 2017 48.09 48.68 48.01 48.50 3,785,418 +0.48(+1.01%)
Oct 04, 2017 48.12 48.29 47.85 48.02 2,075,403 -0.10(-0.21%)
Oct 03, 2017 48.27 48.53 48.07 48.12 2,639,892 -0.08(-0.17%)
Oct 02, 2017 48.20 48.63 47.80 48.20 3,703,206 +0.17(+0.35%)
Sep 29, 2017 46.99 48.23 46.99 48.03 4,617,855 +1.14(+2.42%)
Sep 28, 2017 46.42 47.24 46.33 46.90 2,831,238 +0.26(+0.55%)
Sep 27, 2017 46.45 46.64 4,457,871 -0.02(-0.04%)
Sep 26, 2017 46.33 46.78 45.57 46.66 4,670,421 +0.58(+1.25%)
Sep 25, 2017 46.67 46.72 45.73 46.08 3,858,042 -0.67(-1.44%)
Sep 22, 2017 46.67 47.08 46.46 46.75 2,957,958 +0.07(+0.14%)
Sep 21, 2017 47.11 47.25 46.40 46.69 2,957,805 -0.56(-1.19%)
Sep 20, 2017 47.60 47.83 46.86 47.25 2,891,868 -0.37(-0.78%)
Sep 19, 2017 48.00 48.00 47.47 47.62 2,466,141 -0.19(-0.39%)
Sep 18, 2017 47.60 48.44 47.57 47.81 4,595,193 -0.01(-0.01%)
Sep 15, 2017 47.50 47.88 47.50 47.82 3,760,551 +0.32(+0.67%)
Sep 14, 2017 47.67 47.91 47.40 47.50 3,273,267 -0.55(-1.14%)
Sep 13, 2017 47.70 48.23 47.67 48.05 2,849,916 +0.19(+0.40%)
Sep 12, 2017 48.29 48.29 47.53 47.85 6,395,991 -0.44(-0.91%)
Sep 11, 2017 48.32 48.84 48.08 48.29 4,226,247 +0.28(+0.59%)
Sep 08, 2017 48.43 49.29 47.92 48.01 6,649,860 +0.12(+0.25%)
Sep 07, 2017 48.15 48.48 47.75 47.89 4,442,712 -0.35(-0.73%)
Sep 06, 2017 48.27 48.63 47.85 48.24 6,364,872 +0.23(+0.49%)
Sep 05, 2017 48.43 49.20 47.95 48.01 12,667,881 -0.88(-1.80%)
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.