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 (%)
Dec 31, 2019 77.05 77.44 76.73 77.08 1,460,700 -0.06(-0.08%)
Dec 30, 2019 77.53 77.63 76.43 77.14 1,817,538 -0.61(-0.79%)
Dec 27, 2019 78.28 78.33 77.42 77.76 1,528,200 -0.09(-0.12%)
Dec 26, 2019 77.38 78.39 77.27 77.85 2,160,420 +0.58(+0.76%)
Dec 24, 2019 77.00 77.38 76.89 77.26 1,616,100 +0.15(+0.20%)
Dec 23, 2019 76.69 77.34 76.51 77.11 2,099,880 +0.44(+0.57%)
Dec 20, 2019 76.62 77.12 76.25 76.67 2,874,000 +0.30(+0.40%)
Dec 19, 2019 76.50 76.72 75.91 76.37 2,736,840 -0.11(-0.14%)
Dec 18, 2019 77.00 77.13 76.15 76.47 3,429,786 -0.42(-0.54%)
Dec 17, 2019 76.83 76.89 75.89 76.89 2,540,013 +0.33(+0.43%)
Dec 16, 2019 75.50 76.67 75.34 76.56 3,701,013 +0.90(+1.19%)
Dec 13, 2019 75.52 76.19 75.17 75.66 2,521,200 +0.03(+0.04%)
Dec 12, 2019 75.89 76.41 75.08 75.63 2,999,721 -0.03(-0.04%)
Dec 11, 2019 74.93 75.97 74.86 75.66 2,591,400 +0.56(+0.75%)
Dec 10, 2019 75.50 76.03 74.81 75.10 1,915,278 -0.19(-0.25%)
Dec 09, 2019 75.35 75.83 74.69 75.29 2,612,901 -0.18(-0.23%)
Dec 06, 2019 76.33 76.81 75.46 75.46 2,782,200 -0.83(-1.08%)
Dec 05, 2019 75.68 76.87 75.65 76.29 3,157,434 +1.08(+1.44%)
Dec 04, 2019 75.68 76.52 75.17 75.21 3,620,766 -0.46(-0.61%)
Dec 03, 2019 74.44 76.12 74.21 75.67 4,457,577 +0.77(+1.02%)
Dec 02, 2019 75.96 75.96 73.67 74.90 5,008,953 -0.84(-1.10%)
Nov 29, 2019 74.50 75.83 74.36 75.74 5,301,900 +1.65(+2.23%)
Nov 27, 2019 73.86 74.48 71.63 74.09 10,990,800 +0.63(+0.86%)
Nov 26, 2019 76.00 76.14 73.07 73.46 23,263,968 -9.97(-11.95%)
Nov 25, 2019 82.62 83.65 82.48 83.43 8,546,985 +1.14(+1.38%)
Nov 22, 2019 82.66 82.88 81.59 82.29 3,393,000 +0.04(+0.05%)
Nov 21, 2019 82.33 82.90 81.90 82.25 3,331,785 -0.38(-0.46%)
Nov 20, 2019 82.52 83.36 82.03 82.62 3,613,344 -0.10(-0.12%)
Nov 19, 2019 82.67 83.17 82.00 82.73 3,247,551 -0.14(-0.16%)
Nov 18, 2019 82.33 83.05 81.84 82.86 4,479,042 +0.53(+0.64%)
Nov 15, 2019 81.67 82.49 81.33 82.33 2,982,000 +0.50(+0.61%)
Nov 14, 2019 80.21 81.97 79.84 81.84 2,809,344 +0.76(+0.94%)
Nov 13, 2019 80.22 82.15 79.72 81.08 4,013,622 +0.69(+0.86%)
Nov 12, 2019 79.00 80.75 78.67 80.38 3,454,053 +1.71(+2.18%)
Nov 11, 2019 78.92 78.98 78.00 78.67 2,922,660 -0.31(-0.39%)
Nov 08, 2019 77.95 79.33 77.48 78.98 2,205,300 +1.02(+1.31%)
Nov 07, 2019 77.67 78.69 77.61 77.95 2,694,762 +0.39(+0.50%)
Nov 06, 2019 78.03 78.65 77.35 77.56 3,440,718 -0.28(-0.36%)
Nov 05, 2019 77.93 78.11 77.20 77.84 2,544,837 -0.17(-0.21%)
Nov 04, 2019 78.33 78.99 77.97 78.01 2,346,243 +0.15(+0.19%)
Nov 01, 2019 76.00 77.94 75.74 77.86 4,003,800 +2.06(+2.72%)
Oct 31, 2019 75.74 75.91 74.86 75.80 1,832,211 +0.14(+0.18%)
Oct 30, 2019 74.81 75.94 74.40 75.66 1,897,488 +0.80(+1.06%)
Oct 29, 2019 75.96 75.96 74.61 74.86 2,633,688 -1.12(-1.47%)
Oct 28, 2019 74.88 76.30 74.88 75.98 3,140,073 +1.10(+1.47%)
Oct 25, 2019 73.67 75.02 73.01 74.88 2,904,300 +1.03(+1.39%)
Oct 24, 2019 72.70 73.96 72.63 73.86 2,765,760 +1.46(+2.01%)
Oct 23, 2019 71.37 72.89 71.13 72.40 2,874,444 +1.26(+1.78%)
Oct 22, 2019 70.98 72.10 70.79 71.14 3,152,748 +0.38(+0.54%)
Oct 21, 2019 70.67 71.17 69.89 70.76 4,212,861 -0.11(-0.16%)
Oct 18, 2019 71.32 71.54 69.82 70.87 2,357,700 -0.55(-0.77%)
Oct 17, 2019 71.29 71.79 70.70 71.42 1,865,571 +0.44(+0.62%)
Oct 16, 2019 70.67 71.67 69.57 70.98 3,492,003 +0.12(+0.17%)
Oct 15, 2019 71.30 71.89 70.38 70.86 2,743,176 -0.32(-0.45%)
Oct 14, 2019 70.00 71.26 70.00 71.18 2,861,388 +1.04(+1.49%)
Oct 11, 2019 70.03 71.54 70.00 70.14 3,350,400 +0.37(+0.54%)
Oct 10, 2019 69.50 70.39 68.75 69.77 3,090,015 -0.04(-0.05%)
Oct 09, 2019 69.67 69.97 69.18 69.80 2,225,037 +0.82(+1.19%)
Oct 08, 2019 70.47 70.79 68.87 68.98 2,852,745 -1.96(-2.76%)
Oct 07, 2019 70.10 71.51 69.71 70.94 4,178,301 +0.75(+1.06%)
Oct 04, 2019 69.71 70.33 69.27 70.19 2,410,500 +0.70(+1.01%)
Oct 03, 2019 68.47 69.86 68.20 69.49 3,731,331 +1.02(+1.48%)
Oct 02, 2019 67.80 68.75 67.50 68.47 3,110,028 +0.14(+0.20%)
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.