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 (%)
Jun 28, 2019 68.47 69.08 67.73 67.92 3,150,000 -0.38(-0.55%)
Jun 27, 2019 66.93 69.06 66.78 68.30 3,884,613 +1.77(+2.66%)
Jun 26, 2019 66.82 67.86 66.37 66.53 4,073,598 +0.35(+0.52%)
Jun 25, 2019 66.18 67.11 65.64 66.18 3,757,344 +0.01(+0.02%)
Jun 24, 2019 68.62 68.62 65.77 66.17 6,387,360 -1.99(-2.92%)
Jun 21, 2019 69.07 69.42 68.13 68.16 3,716,700 -0.72(-1.04%)
Jun 20, 2019 71.00 71.46 68.77 68.88 4,212,609 -0.83(-1.19%)
Jun 19, 2019 68.92 69.83 68.53 69.71 3,924,003 +1.26(+1.84%)
Jun 18, 2019 69.28 70.13 68.26 68.45 4,112,139 +0.12(+0.17%)
Jun 17, 2019 67.97 69.17 67.97 68.33 2,377,209 +0.57(+0.84%)
Jun 14, 2019 68.47 68.82 67.43 67.76 3,785,400 -0.73(-1.06%)
Jun 13, 2019 67.83 69.40 67.83 68.49 5,126,637 +0.81(+1.19%)
Jun 12, 2019 67.10 68.65 67.01 67.68 5,009,475 +0.75(+1.13%)
Jun 11, 2019 67.00 67.50 66.35 66.93 3,415,677 +0.62(+0.94%)
Jun 10, 2019 65.64 66.88 65.28 66.31 3,634,941 +1.13(+1.73%)
Jun 07, 2019 66.26 66.72 64.89 65.18 3,983,700 -0.67(-1.01%)
Jun 06, 2019 66.49 66.68 65.18 65.85 3,322,062 -0.56(-0.84%)
Jun 05, 2019 67.86 68.21 65.08 66.40 4,160,490 -0.83(-1.24%)
Jun 04, 2019 66.29 67.30 66.00 67.24 5,312,562 +1.67(+2.55%)
Jun 03, 2019 66.62 66.90 65.10 65.57 5,819,094 -1.15(-1.72%)
May 31, 2019 66.67 67.67 65.69 66.71 6,600,600 -1.39(-2.04%)
May 30, 2019 67.70 69.23 66.67 68.10 15,171,336 -3.67(-5.12%)
May 29, 2019 71.23 72.23 70.12 71.77 8,296,293 +0.28(+0.39%)
May 28, 2019 72.33 72.99 71.25 71.49 4,041,756 -0.59(-0.82%)
May 24, 2019 72.52 73.11 71.79 72.09 3,749,100 +0.16(+0.22%)
May 23, 2019 74.40 74.49 71.82 71.93 5,249,514 -4.07(-5.36%)
May 22, 2019 75.67 76.84 75.42 76.00 2,335,386 +0.09(+0.11%)
May 21, 2019 75.19 76.22 74.64 75.91 3,781,272 +1.35(+1.81%)
May 20, 2019 74.33 75.03 73.34 74.56 3,586,173 -0.64(-0.86%)
May 17, 2019 73.97 75.82 73.87 75.21 3,256,500 +0.26(+0.35%)
May 16, 2019 73.52 75.10 73.43 74.94 6,557,817 +1.69(+2.31%)
May 15, 2019 75.00 75.15 73.14 73.25 6,538,116 -2.37(-3.13%)
May 14, 2019 75.33 76.17 74.54 75.62 4,395,810 +0.78(+1.05%)
May 13, 2019 76.21 76.87 74.36 74.83 3,414,477 -3.48(-4.45%)
May 10, 2019 78.33 79.49 76.02 78.32 4,269,300 -0.96(-1.21%)
May 09, 2019 78.39 79.33 77.36 79.28 2,478,297 -0.22(-0.28%)
May 08, 2019 79.40 80.37 78.86 79.50 2,260,134 +0.10(+0.12%)
May 07, 2019 82.15 82.24 78.57 79.40 3,380,712 -3.21(-3.89%)
May 06, 2019 82.24 83.00 80.83 82.61 2,112,915 -0.98(-1.17%)
May 03, 2019 82.33 83.65 81.54 83.59 3,038,700 +1.35(+1.64%)
May 02, 2019 81.97 83.26 81.87 82.24 2,049,696 +0.11(+0.14%)
May 01, 2019 83.16 83.32 81.61 82.13 1,865,178 -0.81(-0.98%)
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%)
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.