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 (%)
Nov 28, 2014 120.67 123.22 120.23 123.00 967,109 +2.40(+1.99%)
Nov 26, 2014 119.34 120.60 120.60 120.60 2,068,400 +0.41(+0.34%)
Nov 25, 2014 114.84 120.25 114.28 120.19 7,548,741 +6.93(+6.12%)
Nov 24, 2014 111.75 113.38 110.53 113.26 3,265,599 +4.33(+3.98%)
Nov 21, 2014 110.77 111.39 108.10 108.93 1,493,482 -0.11(-0.10%)
Nov 20, 2014 107.38 109.27 106.83 109.04 1,551,101 +1.71(+1.59%)
Nov 19, 2014 109.00 109.53 106.50 107.33 1,061,502 -1.67(-1.53%)
Nov 18, 2014 109.44 110.74 108.64 109.00 846,351 -0.35(-0.32%)
Nov 17, 2014 110.85 112.11 108.83 109.35 1,216,924 -1.43(-1.29%)
Nov 14, 2014 109.77 110.91 108.00 110.78 1,125,001 +1.18(+1.08%)
Nov 13, 2014 109.36 111.45 109.14 109.60 1,324,820 +0.71(+0.65%)
Nov 12, 2014 107.90 109.39 107.80 108.89 735,273 +0.59(+0.54%)
Nov 11, 2014 109.78 109.84 107.60 108.30 1,016,342 -0.72(-0.66%)
Nov 10, 2014 106.97 110.16 105.90 109.02 1,739,093 +2.00(+1.87%)
Nov 07, 2014 106.11 107.35 105.66 107.02 1,019,284 +0.91(+0.86%)
Nov 06, 2014 104.00 106.11 103.70 106.11 1,115,342 +3.59(+3.50%)
Nov 05, 2014 106.17 107.25 102.02 102.52 1,699,649 -4.19(-3.93%)
Nov 04, 2014 105.82 106.98 104.31 106.71 1,001,300 +0.75(+0.71%)
Nov 03, 2014 105.72 106.78 104.59 105.96 1,322,892 +0.26(+0.25%)
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%)
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.