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, 2018 192.12 194.17 191.00 192.51 700,022 +0.04(+0.02%)
Apr 27, 2018 194.31 195.23 191.27 192.47 841,447 -1.24(-0.64%)
Apr 26, 2018 191.96 194.59 189.47 193.71 678,018 +3.16(+1.66%)
Apr 25, 2018 190.32 191.29 186.76 190.55 1,097,939 -0.72(-0.38%)
Apr 24, 2018 193.22 196.45 189.58 191.27 1,476,705 -1.00(-0.52%)
Apr 23, 2018 192.61 192.99 189.44 192.27 1,203,181 +0.20(+0.10%)
Apr 20, 2018 191.24 194.11 191.24 192.07 970,483 +0.05(+0.03%)
Apr 19, 2018 191.72 192.95 190.57 192.02 878,080 -0.45(-0.23%)
Apr 18, 2018 192.72 193.40 189.78 192.47 1,051,528 +0.57(+0.30%)
Apr 17, 2018 190.47 193.23 189.35 191.90 1,780,588 +2.88(+1.52%)
Apr 16, 2018 188.96 190.44 186.36 189.02 993,186 +1.64(+0.88%)
Apr 13, 2018 191.95 191.96 185.48 187.38 1,039,126 -3.10(-1.63%)
Apr 12, 2018 188.41 191.70 187.66 190.48 2,202,226 +3.49(+1.87%)
Apr 11, 2018 185.89 188.10 184.70 186.99 1,660,237 +0.17(+0.09%)
Apr 10, 2018 189.70 190.82 182.64 186.82 2,512,222 -1.10(-0.59%)
Apr 09, 2018 195.47 197.05 187.54 187.92 2,024,817 -5.92(-3.05%)
Apr 06, 2018 193.78 196.30 192.19 193.84 2,031,174 -2.56(-1.30%)
Apr 05, 2018 190.00 197.20 189.34 196.40 3,046,739 +7.16(+3.78%)
Apr 04, 2018 181.28 189.80 181.10 189.24 2,147,095 +4.87(+2.64%)
Apr 03, 2018 181.32 185.96 181.07 184.37 1,374,212 +4.23(+2.35%)
Apr 02, 2018 179.96 181.75 177.60 180.14 1,291,761 -1.38(-0.76%)
Mar 29, 2018 181.52 181.52 181.52 0 +4.62(+2.61%)
Mar 28, 2018 178.81 181.48 175.52 176.90 1,473,048 -2.54(-1.42%)
Mar 27, 2018 189.22 189.22 177.72 179.44 1,544,736 -8.01(-4.27%)
Mar 26, 2018 184.90 188.00 182.20 187.45 1,038,819 +5.69(+3.13%)
Mar 23, 2018 184.82 186.29 181.43 181.76 947,246 -3.07(-1.66%)
Mar 22, 2018 185.86 188.70 184.69 184.83 839,433 -3.14(-1.67%)
Mar 21, 2018 187.87 189.92 186.24 187.97 836,309 +0.11(+0.06%)
Mar 20, 2018 186.51 188.50 186.06 187.86 1,172,834 +1.74(+0.93%)
Mar 19, 2018 187.17 188.38 183.89 186.12 1,412,443 -1.34(-0.71%)
Mar 16, 2018 188.76 189.38 187.35 187.46 1,255,916 -1.55(-0.82%)
Mar 15, 2018 189.15 190.40 187.75 189.01 951,276 +0.56(+0.30%)
Mar 14, 2018 188.73 191.41 187.92 188.45 1,225,796 +0.21(+0.11%)
Mar 13, 2018 189.82 190.87 187.22 188.24 1,459,788 -1.49(-0.79%)
Mar 12, 2018 188.78 191.53 187.11 189.73 2,051,903 +1.22(+0.65%)
Mar 09, 2018 188.33 189.44 186.44 188.51 1,414,900 +0.86(+0.46%)
Mar 08, 2018 186.77 188.14 186.20 187.65 1,457,173 +1.38(+0.74%)
Mar 07, 2018 187.07 186.27 2,234,927 +3.05(+1.66%)
Mar 06, 2018 183.56 179.01 183.22 2,440,115 +2.95(+1.64%)
Mar 05, 2018 176.01 180.84 175.90 180.27 2,093,251 +3.50(+1.98%)
Mar 02, 2018 170.26 177.13 169.04 176.77 1,672,791 +3.33(+1.92%)
Mar 01, 2018 173.35 175.94 171.12 173.44 2,135,042 +0.07(+0.04%)
Feb 28, 2018 174.28 175.34 170.72 173.37 2,545,352 +0.13(+0.08%)
Feb 27, 2018 178.80 179.15 172.50 173.24 6,559,076 +3.92(+2.32%)
Feb 26, 2018 166.43 169.72 164.75 169.32 4,360,221 +3.78(+2.28%)
Feb 23, 2018 163.00 165.58 161.11 165.54 1,640,862 +3.56(+2.20%)
Feb 22, 2018 161.50 161.98 2,028,368 -2.42(-1.47%)
Feb 21, 2018 167.06 167.73 164.27 164.40 1,986,393 +1.48(+0.91%)
Feb 20, 2018 160.84 164.19 160.84 162.92 1,186,721 +0.84(+0.52%)
Feb 16, 2018 162.08 162.08 162.08 0 +1.49(+0.93%)
Feb 15, 2018 161.39 158.77 160.59 1,332,641 +2.22(+1.40%)
Feb 14, 2018 156.59 159.85 155.75 158.37 1,350,633 +1.48(+0.94%)
Feb 13, 2018 154.95 157.46 153.43 156.89 1,477,809 +1.64(+1.06%)
Feb 12, 2018 155.42 157.27 153.74 155.25 1,337,768 +1.38(+0.90%)
Feb 09, 2018 154.61 155.85 148.41 153.87 1,106,380 +2.55(+1.69%)
Feb 08, 2018 156.44 157.89 151.68 151.32 1,728,676 -4.69(-3.01%)
Feb 07, 2018 155.55 156.56 154.44 156.01 750,931 -0.55(-0.35%)
Feb 06, 2018 149.74 157.72 149.74 156.56 1,305,591 +1.78(+1.15%)
Feb 05, 2018 153.93 159.14 153.25 154.78 1,406,615 -0.40(-0.26%)
Feb 02, 2018 158.50 158.96 154.97 155.18 825,717 -4.43(-2.78%)
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.