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 (%)
May 29, 2015 165.99 169.84 165.31 169.49 2,101,258 +3.12(+1.88%)
May 28, 2015 164.84 169.84 162.30 166.37 4,031,777 +5.72(+3.56%)
May 27, 2015 164.00 164.00 160.36 160.65 4,089,673 -3.19(-1.95%)
May 26, 2015 164.86 165.09 162.00 163.84 1,930,010 +0.97(+0.60%)
May 22, 2015 160.15 162.87 162.87 162.87 1,316,700 +2.73(+1.70%)
May 21, 2015 158.43 160.58 157.70 160.14 1,054,930 +1.62(+1.02%)
May 20, 2015 157.63 160.00 156.50 158.52 942,063 +0.19(+0.12%)
May 19, 2015 158.50 159.98 158.11 158.33 1,036,375 +0.60(+0.38%)
May 18, 2015 154.24 158.15 153.50 157.73 856,008 +3.01(+1.95%)
May 15, 2015 154.19 154.75 152.11 154.72 731,573 +1.01(+0.66%)
May 14, 2015 153.16 154.00 151.70 153.71 1,025,146 +2.23(+1.47%)
May 13, 2015 152.77 152.77 150.83 151.48 887,418 -0.19(-0.13%)
May 12, 2015 150.98 152.41 149.31 151.67 832,025 -0.15(-0.10%)
May 11, 2015 151.24 153.00 151.24 151.82 515,843 +0.72(+0.48%)
May 08, 2015 152.08 152.99 150.23 151.10 817,254 +1.69(+1.13%)
May 07, 2015 146.19 150.42 146.09 149.41 1,024,061 +3.61(+2.48%)
May 06, 2015 146.80 147.51 144.42 145.80 1,215,727 -1.23(-0.84%)
May 05, 2015 151.65 151.67 146.10 147.03 1,562,166 -5.74(-3.76%)
May 04, 2015 151.84 154.30 151.30 152.77 776,309 +1.95(+1.29%)
May 01, 2015 150.07 151.50 148.17 150.82 1,198,606 +3.10(+2.10%)
Apr 30, 2015 151.50 153.18 147.12 147.72 1,114,972 -4.30(-2.83%)
Apr 29, 2015 153.00 153.88 150.87 152.02 830,756 -1.26(-0.82%)
Apr 28, 2015 155.00 155.34 150.76 153.28 904,526 -0.55(-0.36%)
Apr 27, 2015 155.27 158.24 153.32 153.83 1,223,295 -0.01(-0.01%)
Apr 24, 2015 156.24 156.24 152.87 153.84 612,593 -0.94(-0.61%)
Apr 23, 2015 152.87 156.39 151.57 154.78 1,113,226 +0.91(+0.59%)
Apr 22, 2015 154.70 154.90 152.00 153.87 1,067,309 -0.50(-0.32%)
Apr 21, 2015 148.08 154.45 147.54 154.37 3,309,087 +7.86(+5.36%)
Apr 20, 2015 143.80 146.62 143.45 146.51 902,693 +4.01(+2.81%)
Apr 17, 2015 145.22 145.67 142.00 142.50 1,271,393 -4.29(-2.92%)
Apr 16, 2015 144.58 147.62 144.22 146.79 743,146 +2.08(+1.44%)
Apr 15, 2015 145.00 145.55 143.83 144.71 724,542 +0.17(+0.12%)
Apr 14, 2015 145.24 145.69 143.33 144.54 553,713 -0.61(-0.42%)
Apr 13, 2015 147.27 147.89 144.85 145.15 930,125 -2.82(-1.91%)
Apr 10, 2015 145.68 148.18 145.00 147.97 904,224 +1.92(+1.31%)
Apr 09, 2015 147.19 147.50 144.31 146.05 829,740 -1.22(-0.83%)
Apr 08, 2015 145.30 148.14 145.02 147.27 1,314,960 +2.44(+1.68%)
Apr 07, 2015 141.94 146.79 141.94 144.83 1,633,003 +3.19(+2.25%)
Apr 06, 2015 141.02 142.84 140.62 141.64 736,925 -0.17(-0.12%)
Apr 02, 2015 142.11 141.81 141.81 141.81 1,013,200 +0.28(+0.20%)
Apr 01, 2015 146.44 146.44 139.54 141.53 2,467,983 -4.55(-3.11%)
Mar 31, 2015 148.39 148.39 145.19 146.08 1,707,023 -2.53(-1.70%)
Mar 30, 2015 147.69 150.44 147.32 148.61 1,751,812 +2.17(+1.48%)
Mar 27, 2015 141.79 147.13 141.71 146.44 1,934,087 +4.99(+3.53%)
Mar 26, 2015 136.52 141.70 134.33 141.45 1,303,194 +2.83(+2.04%)
Mar 25, 2015 140.27 141.16 136.94 138.62 1,566,247 -1.66(-1.18%)
Mar 24, 2015 141.45 143.40 139.96 140.28 1,019,231 -1.04(-0.74%)
Mar 23, 2015 144.11 144.24 141.15 141.32 1,257,890 -2.76(-1.92%)
Mar 20, 2015 146.41 146.89 143.81 144.08 2,460,531 -2.11(-1.44%)
Mar 19, 2015 145.07 146.78 144.88 146.19 961,246 +1.03(+0.71%)
Mar 18, 2015 144.00 146.06 142.80 145.16 1,222,993 +0.24(+0.17%)
Mar 17, 2015 142.96 145.65 142.26 144.92 1,069,904 +0.79(+0.55%)
Mar 16, 2015 141.76 144.16 141.38 144.13 1,170,329 +2.79(+1.97%)
Mar 13, 2015 140.86 142.97 139.68 141.34 958,853 +0.00(+0.00%)
Mar 12, 2015 141.47 141.95 139.52 141.34 1,049,340 +0.78(+0.55%)
Mar 11, 2015 138.55 141.23 137.81 140.56 1,395,896 +2.01(+1.45%)
Mar 10, 2015 136.94 138.66 135.15 138.55 1,573,773 -0.18(-0.13%)
Mar 09, 2015 140.57 140.95 134.11 138.73 2,654,990 -2.00(-1.42%)
Mar 06, 2015 143.18 144.00 140.22 140.73 1,378,617 -2.41(-1.68%)
Mar 05, 2015 143.96 144.73 142.38 143.14 1,770,961 -0.37(-0.26%)
Mar 04, 2015 148.57 148.90 142.43 143.51 2,912,846 -5.39(-3.62%)
Mar 03, 2015 142.17 149.35 139.99 148.90 5,195,103 +2.92(+2.00%)
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.