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 (%)
Oct 31, 2014 106.31 107.40 105.17 105.70 1,181,842 +0.77(+0.73%)
Oct 30, 2014 104.07 105.39 102.82 104.93 1,170,088 +1.37(+1.32%)
Oct 29, 2014 105.16 105.32 100.40 103.56 2,034,306 -1.85(-1.76%)
Oct 28, 2014 104.50 107.00 103.98 105.41 1,801,687 +1.74(+1.68%)
Oct 27, 2014 101.00 108.06 108.06 103.67 3,165,241 -4.39(-4.06%)
Oct 24, 2014 106.67 108.50 106.29 108.06 1,266,837 +0.61(+0.57%)
Oct 23, 2014 104.50 108.21 103.90 107.45 2,414,182 +4.87(+4.75%)
Oct 22, 2014 104.60 105.61 102.14 102.58 1,807,318 -2.10(-2.01%)
Oct 21, 2014 102.57 104.88 101.32 104.68 2,169,043 +3.80(+3.77%)
Oct 20, 2014 99.41 100.72 99.08 100.88 2,095,349 +1.55(+1.56%)
Oct 17, 2014 99.63 102.49 98.62 99.33 1,903,916 +1.45(+1.48%)
Oct 16, 2014 95.07 100.16 95.01 97.88 2,332,872 +0.45(+0.46%)
Oct 15, 2014 91.22 98.65 91.00 97.43 2,929,469 +3.18(+3.37%)
Oct 14, 2014 90.72 94.50 88.51 94.25 2,606,219 +4.84(+5.41%)
Oct 13, 2014 94.65 95.08 88.25 89.41 3,837,230 -4.95(-5.25%)
Oct 10, 2014 102.25 102.99 93.99 94.36 4,276,924 -8.37(-8.15%)
Oct 09, 2014 102.17 103.93 100.77 102.73 2,292,338 +0.49(+0.48%)
Oct 08, 2014 100.57 102.52 97.11 102.24 2,255,041 +2.45(+2.46%)
Oct 07, 2014 101.12 103.75 99.50 99.79 1,916,530 -2.46(-2.41%)
Oct 06, 2014 104.67 104.67 100.42 102.25 2,425,243 -2.45(-2.34%)
Oct 03, 2014 102.02 106.79 101.22 104.70 4,988,322 +6.52(+6.64%)
Oct 02, 2014 95.39 99.90 95.07 98.18 2,542,747 +2.79(+2.92%)
Oct 01, 2014 97.79 97.79 93.00 95.39 2,513,465 -2.71(-2.76%)
Sep 30, 2014 99.25 100.93 96.65 98.10 1,648,526 -1.18(-1.19%)
Sep 29, 2014 96.60 99.67 96.34 99.28 1,468,431 +1.33(+1.36%)
Sep 26, 2014 96.66 98.15 96.37 97.95 1,053,176 +1.65(+1.71%)
Sep 25, 2014 98.66 99.35 95.82 96.30 1,206,713 -2.84(-2.86%)
Sep 24, 2014 98.58 99.75 97.91 99.14 1,094,638 +1.71(+1.76%)
Sep 23, 2014 97.05 98.49 96.08 97.43 1,417,507 -0.50(-0.51%)
Sep 22, 2014 99.51 101.21 96.67 97.93 2,319,286 -1.35(-1.36%)
Sep 19, 2014 99.43 99.46 97.80 99.28 2,104,824 +0.33(+0.33%)
Sep 18, 2014 99.46 99.57 97.82 98.95 1,127,645 +0.34(+0.34%)
Sep 17, 2014 98.20 100.75 98.20 98.61 1,795,829 +0.28(+0.28%)
Sep 16, 2014 97.00 98.79 95.10 98.33 2,579,518 +0.86(+0.88%)
Sep 15, 2014 99.73 99.77 96.71 97.47 2,603,697 -2.51(-2.51%)
Sep 12, 2014 100.85 100.85 98.76 99.98 2,587,981 -0.51(-0.51%)
Sep 11, 2014 98.22 102.45 97.30 100.49 5,293,754 +1.74(+1.76%)
Sep 10, 2014 93.25 99.90 92.52 98.75 8,589,907 +9.47(+10.61%)
Sep 09, 2014 90.50 91.28 88.69 89.28 2,445,655 -0.70(-0.78%)
Sep 08, 2014 89.98 91.84 89.03 89.98 2,449,489 +0.94(+1.06%)
Sep 05, 2014 87.23 89.16 87.11 89.04 1,083,192 +1.78(+2.04%)
Sep 04, 2014 89.77 90.28 86.85 87.26 1,719,348 -2.11(-2.36%)
Sep 03, 2014 91.91 92.30 88.18 89.37 2,185,223 -0.37(-0.41%)
Sep 02, 2014 85.40 90.00 85.36 89.74 4,510,134 +4.75(+5.59%)
Aug 29, 2014 83.09 84.99 84.99 84.99 1,326,300 +2.73(+3.32%)
Aug 28, 2014 82.00 83.22 79.71 82.26 1,750,422 -0.15(-0.18%)
Aug 27, 2014 85.53 85.59 82.33 82.41 1,580,965 -3.18(-3.72%)
Aug 26, 2014 84.98 85.93 84.29 85.59 876,368 +1.02(+1.21%)
Aug 25, 2014 85.78 85.97 84.12 84.57 522,305 -0.44(-0.52%)
Aug 22, 2014 84.70 85.98 83.26 85.01 1,083,663 +0.07(+0.08%)
Aug 21, 2014 84.91 85.45 84.17 84.94 588,387 -0.03(-0.04%)
Aug 20, 2014 84.72 85.39 85.39 84.97 548,652 -0.42(-0.49%)
Aug 19, 2014 87.68 87.70 84.64 85.39 1,032,574 -0.19(-0.22%)
Aug 18, 2014 85.49 86.45 84.46 85.58 1,137,719 +0.95(+1.12%)
Aug 15, 2014 87.22 87.50 83.10 84.63 1,595,340 -0.86(-1.01%)
Aug 14, 2014 86.36 87.79 84.80 85.49 1,942,189 +0.70(+0.83%)
Aug 13, 2014 82.65 86.51 82.15 84.79 2,705,809 +3.53(+4.34%)
Aug 12, 2014 81.82 82.10 80.54 81.26 621,285 -0.66(-0.81%)
Aug 11, 2014 81.19 83.28 80.94 81.92 779,125 +1.73(+2.16%)
Aug 08, 2014 79.95 80.64 78.65 80.19 672,156 +0.23(+0.29%)
Aug 07, 2014 80.04 81.60 79.50 79.96 665,717 +0.63(+0.79%)
Aug 06, 2014 78.78 80.10 78.62 79.33 493,071 -0.43(-0.54%)
Aug 05, 2014 79.76 80.97 78.66 79.76 746,354 -0.48(-0.60%)
Aug 04, 2014 79.25 80.50 78.77 80.24 910,207 +1.57(+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.