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 (%)
Mar 31, 2017 113.17 114.15 112.42 112.68 2,609,767 -0.82(-0.72%)
Mar 30, 2017 114.31 115.21 113.37 113.50 1,421,041 +0.07(+0.06%)
Mar 29, 2017 113.15 114.71 112.90 113.43 1,382,629 +0.56(+0.50%)
Mar 28, 2017 111.91 113.42 111.71 112.87 1,395,446 +1.07(+0.96%)
Mar 27, 2017 110.49 112.35 110.04 111.80 1,306,024 +0.03(+0.03%)
Mar 24, 2017 112.35 113.08 111.20 111.77 1,192,899 -0.12(-0.11%)
Mar 23, 2017 111.97 113.00 111.72 111.89 1,312,329 +0.17(+0.15%)
Mar 22, 2017 111.20 112.62 110.29 111.72 1,704,881 +0.62(+0.56%)
Mar 21, 2017 114.87 115.90 110.77 111.10 2,851,230 -3.77(-3.28%)
Mar 20, 2017 115.50 116.08 113.90 114.87 2,892,206 -0.94(-0.81%)
Mar 17, 2017 117.48 117.60 115.78 115.81 1,614,016 -1.17(-1.00%)
Mar 16, 2017 117.40 117.78 116.04 116.98 1,371,234 +0.03(+0.03%)
Mar 15, 2017 116.82 117.49 115.56 116.95 1,274,659 +0.31(+0.27%)
Mar 14, 2017 117.15 117.95 116.00 116.64 1,124,959 -1.04(-0.88%)
Mar 13, 2017 119.10 119.75 116.80 117.68 2,118,486 -1.20(-1.01%)
Mar 10, 2017 115.16 119.40 114.91 118.88 4,708,049 +3.83(+3.33%)
Mar 09, 2017 114.97 115.83 114.07 115.05 1,567,110 +0.50(+0.44%)
Mar 08, 2017 114.79 116.00 114.20 114.55 2,368,353 +0.30(+0.26%)
Mar 07, 2017 114.77 116.63 114.17 114.25 2,015,678 -0.40(-0.35%)
Mar 06, 2017 115.93 116.65 113.70 114.65 2,751,943 -0.90(-0.78%)
Mar 03, 2017 117.11 117.90 115.20 115.55 3,257,788 -0.94(-0.81%)
Mar 02, 2017 116.22 117.78 115.00 116.49 6,755,932 +1.28(+1.11%)
Mar 01, 2017 151.90 120.99 115.01 115.21 21,776,732 -36.69(-24.15%)
Feb 28, 2017 153.37 154.25 151.04 151.90 4,709,924 -2.05(-1.33%)
Feb 27, 2017 153.00 155.10 152.30 153.95 1,411,279 +0.94(+0.61%)
Feb 24, 2017 151.50 153.01 148.13 153.01 1,477,316 +0.27(+0.18%)
Feb 23, 2017 155.23 155.37 150.29 152.74 1,971,200 -2.63(-1.69%)
Feb 22, 2017 155.89 156.59 154.62 155.37 710,430 -0.43(-0.28%)
Feb 21, 2017 154.80 157.51 154.25 155.80 1,423,204 +1.04(+0.67%)
Feb 17, 2017 154.76 154.76 154.76 0 +1.83(+1.20%)
Feb 16, 2017 155.39 155.75 151.40 152.93 1,766,397 -2.42(-1.56%)
Feb 15, 2017 156.91 157.65 155.07 155.35 1,731,001 -1.56(-0.99%)
Feb 14, 2017 155.19 157.10 153.36 156.91 875,511 +0.68(+0.44%)
Feb 13, 2017 155.41 156.98 155.01 156.23 862,220 +0.94(+0.61%)
Feb 10, 2017 155.55 156.49 154.95 155.29 966,121 -0.20(-0.13%)
Feb 09, 2017 152.90 155.77 152.53 155.49 1,739,444 +3.60(+2.37%)
Feb 08, 2017 151.30 151.89 150.00 151.89 1,241,170 +1.74(+1.16%)
Feb 07, 2017 150.00 151.67 149.92 150.15 1,066,463 +0.51(+0.34%)
Feb 06, 2017 149.72 150.08 148.74 149.64 857,655 -1.38(-0.91%)
Feb 03, 2017 149.51 151.60 147.79 151.02 2,041,774 +5.45(+3.74%)
Feb 02, 2017 145.21 146.85 144.90 145.57 1,100,192 -0.52(-0.36%)
Feb 01, 2017 148.00 148.25 144.61 146.09 1,148,021 -1.47(-1.00%)
Jan 31, 2017 144.62 148.38 144.12 147.56 1,992,319 +2.68(+1.85%)
Jan 30, 2017 144.97 145.14 142.27 144.88 985,241 -0.30(-0.21%)
Jan 27, 2017 145.00 145.63 143.19 145.18 863,900 -0.37(-0.25%)
Jan 26, 2017 147.00 148.00 144.51 145.55 1,009,997 -0.57(-0.39%)
Jan 25, 2017 145.19 148.14 145.11 146.12 1,630,143 +2.14(+1.49%)
Jan 24, 2017 141.57 144.59 140.11 143.98 1,550,414 +3.14(+2.23%)
Jan 23, 2017 142.12 142.44 139.96 140.84 1,354,264 -1.27(-0.89%)
Jan 20, 2017 141.82 142.98 141.48 142.11 1,091,072 +0.19(+0.13%)
Jan 19, 2017 141.70 143.63 140.50 141.92 2,366,463 +3.16(+2.28%)
Jan 18, 2017 137.51 138.90 135.59 138.76 1,612,417 +0.31(+0.22%)
Jan 17, 2017 138.08 139.50 136.50 138.45 1,593,744 -0.03(-0.02%)
Jan 13, 2017 138.48 138.48 138.48 0 +2.12(+1.55%)
Jan 12, 2017 137.30 137.30 133.46 136.36 1,470,232 -1.14(-0.83%)
Jan 11, 2017 135.84 138.00 135.08 137.50 2,242,345 +2.82(+2.09%)
Jan 10, 2017 135.50 133.11 134.68 1,136,112 +0.96(+0.72%)
Jan 09, 2017 135.68 135.74 133.11 133.72 1,501,709 -1.33(-0.98%)
Jan 06, 2017 132.27 136.23 131.20 135.05 2,894,058 +3.08(+2.33%)
Jan 05, 2017 128.04 135.00 127.95 131.97 3,284,400 +3.97(+3.10%)
Jan 04, 2017 127.20 128.13 126.21 128.00 1,603,137 +1.06(+0.84%)
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.