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 (%)
Apr 30, 2019 83.20 83.45 82.25 82.94 1,730,751 -0.12(-0.15%)
Apr 29, 2019 81.66 83.26 81.59 83.07 2,778,684 +1.12(+1.37%)
Apr 26, 2019 81.76 82.51 81.29 81.95 1,778,400 +0.13(+0.15%)
Apr 25, 2019 81.36 82.19 79.96 81.82 2,704,065 +0.78(+0.97%)
Apr 24, 2019 81.00 81.47 80.37 81.04 3,523,653 +0.67(+0.84%)
Apr 23, 2019 79.90 80.73 79.46 80.36 4,604,262 +0.60(+0.76%)
Apr 22, 2019 78.15 79.85 78.00 79.76 1,985,214 +1.27(+1.62%)
Apr 18, 2019 79.35 79.48 77.11 78.49 3,157,200 -1.32(-1.66%)
Apr 17, 2019 81.94 82.20 79.63 79.81 5,013,096 -1.68(-2.07%)
Apr 16, 2019 82.92 83.05 80.92 81.49 2,946,651 -1.25(-1.51%)
Apr 15, 2019 81.99 82.88 81.63 82.74 2,886,039 +1.19(+1.46%)
Apr 12, 2019 82.32 82.46 81.10 81.55 2,458,200 -0.42(-0.52%)
Apr 11, 2019 81.27 82.14 81.00 81.98 2,204,559 +1.14(+1.41%)
Apr 10, 2019 80.22 81.96 79.90 80.84 3,193,413 +0.58(+0.73%)
Apr 09, 2019 79.28 80.94 79.20 80.26 2,440,371 +0.63(+0.79%)
Apr 08, 2019 79.16 79.97 78.03 79.63 2,452,917 +0.01(+0.01%)
Apr 05, 2019 79.78 80.14 79.20 79.62 3,790,800 +0.59(+0.75%)
Apr 04, 2019 80.62 80.76 77.72 79.02 3,680,112 -1.71(-2.12%)
Apr 03, 2019 80.31 81.49 79.68 80.74 2,694,582 +0.67(+0.84%)
Apr 02, 2019 80.33 80.47 78.92 80.07 2,818,890 -0.40(-0.50%)
Apr 01, 2019 82.00 82.46 79.45 80.47 3,569,592 -0.49(-0.61%)
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%)
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.