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 (%)
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%)
Sep 02, 2014 28.47 30.00 28.45 29.91 13,530,402 +1.58(+5.59%)
Aug 29, 2014 27.70 28.33 28.33 28.33 3,978,900 +0.91(+3.32%)
Aug 28, 2014 27.33 27.74 26.57 27.42 5,251,266 -0.05(-0.18%)
Aug 27, 2014 28.51 28.53 27.44 27.47 4,742,895 -1.06(-3.72%)
Aug 26, 2014 28.33 28.64 28.10 28.53 2,629,104 +0.34(+1.21%)
Aug 25, 2014 28.59 28.66 28.04 28.19 1,566,915 -0.15(-0.52%)
Aug 22, 2014 28.23 28.66 27.75 28.34 3,250,989 +0.02(+0.08%)
Aug 21, 2014 28.30 28.48 28.06 28.31 1,765,161 -0.01(-0.04%)
Aug 20, 2014 28.24 28.46 28.46 28.32 1,645,956 -0.14(-0.49%)
Aug 19, 2014 29.23 29.23 28.21 28.46 3,097,722 -0.06(-0.22%)
Aug 18, 2014 28.50 28.82 28.15 28.53 3,413,157 +0.32(+1.12%)
Aug 15, 2014 29.07 29.17 27.70 28.21 4,786,020 -0.29(-1.01%)
Aug 14, 2014 28.79 29.26 28.27 28.50 5,826,567 +0.23(+0.83%)
Aug 13, 2014 27.55 28.84 27.38 28.26 8,117,427 +1.18(+4.34%)
Aug 12, 2014 27.27 27.37 26.85 27.09 1,863,855 -0.22(-0.81%)
Aug 11, 2014 27.06 27.76 26.98 27.31 2,337,375 +0.58(+2.16%)
Aug 08, 2014 26.65 26.88 26.22 26.73 2,016,468 +0.08(+0.29%)
Aug 07, 2014 26.68 27.20 26.50 26.65 1,997,151 +0.21(+0.79%)
Aug 06, 2014 26.26 26.70 26.21 26.44 1,479,213 -0.14(-0.54%)
Aug 05, 2014 26.59 26.99 26.22 26.59 2,239,062 -0.16(-0.60%)
Aug 04, 2014 26.42 26.83 26.26 26.75 2,730,621 +0.52(+2.00%)
Aug 01, 2014 26.79 26.80 25.62 26.22 4,235,838 -0.73(-2.71%)
Jul 31, 2014 27.71 27.80 26.70 26.95 2,733,717 -1.12(-3.98%)
Jul 30, 2014 27.56 28.08 27.45 28.07 2,721,477 +0.70(+2.57%)
Jul 29, 2014 27.56 27.59 27.33 27.37 1,973,259 -0.00(-0.01%)
Jul 28, 2014 27.72 27.83 26.88 27.37 2,817,717 -0.31(-1.12%)
Jul 25, 2014 28.00 28.01 27.37 27.68 5,251,296 -0.36(-1.30%)
Jul 24, 2014 27.20 28.11 27.15 28.04 6,204,135 +0.88(+3.24%)
Jul 23, 2014 27.20 27.38 26.97 27.16 2,456,562 -0.09(-0.32%)
Jul 22, 2014 26.73 27.50 26.65 27.25 4,275,714 +0.57(+2.15%)
Jul 21, 2014 26.23 26.70 26.03 26.68 2,789,889 +0.27(+1.04%)
Jul 18, 2014 25.77 26.54 25.77 26.40 4,054,005 +0.65(+2.52%)
Jul 17, 2014 25.80 26.31 25.50 25.75 4,669,470 -0.11(-0.43%)
Jul 16, 2014 26.01 26.54 25.63 25.86 4,560,174 +0.54(+2.12%)
Jul 15, 2014 25.50 25.69 25.01 25.33 2,388,294 -0.08(-0.31%)
Jul 14, 2014 25.82 25.86 25.13 25.41 3,050,784 -0.23(-0.91%)
Jul 11, 2014 25.46 26.06 25.19 25.64 4,094,817 +0.07(+0.27%)
Jul 10, 2014 24.71 25.62 24.37 25.57 4,788,630 +0.18(+0.72%)
Jul 09, 2014 25.20 25.58 24.92 25.39 3,855,552 +0.27(+1.06%)
Jul 08, 2014 26.50 26.52 24.57 25.12 10,791,042 -1.40(-5.29%)
Jul 07, 2014 27.32 27.33 26.38 26.52 4,058,709 -0.88(-3.22%)
Jul 03, 2014 27.35 27.41 27.41 27.41 2,318,700 +0.12(+0.43%)
Jul 02, 2014 27.79 27.79 27.21 27.29 4,339,461 -0.13(-0.47%)
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.