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 (%)
Sep 30, 2020 244.76 247.81 243.81 244.75 677,843 -1.74(-0.71%)
Sep 29, 2020 245.99 248.63 245.68 246.49 1,231,849 +0.55(+0.22%)
Sep 28, 2020 244.42 247.55 244.01 245.94 972,464 +3.80(+1.57%)
Sep 25, 2020 238.04 242.79 236.22 242.14 1,148,900 +4.15(+1.74%)
Sep 24, 2020 238.06 240.74 235.18 237.99 782,188 -1.14(-0.48%)
Sep 23, 2020 246.50 247.89 238.51 239.13 1,044,181 -7.37(-2.99%)
Sep 22, 2020 244.05 247.76 239.64 246.50 907,869 +3.89(+1.60%)
Sep 21, 2020 237.92 243.78 236.82 242.61 1,038,124 +1.01(+0.42%)
Sep 18, 2020 244.14 244.34 237.91 241.60 1,239,200 +0.17(+0.07%)
Sep 17, 2020 242.31 243.10 238.30 241.43 1,559,972 -5.44(-2.20%)
Sep 16, 2020 248.80 250.73 246.81 246.87 785,754 -1.21(-0.49%)
Sep 15, 2020 248.00 249.62 245.00 248.08 1,059,524 +2.35(+0.96%)
Sep 14, 2020 246.00 247.85 244.09 245.73 1,167,374 +2.79(+1.15%)
Sep 11, 2020 242.00 244.08 238.51 242.94 1,585,500 +5.98(+2.52%)
Sep 10, 2020 238.75 243.24 236.56 236.96 1,135,429 -1.44(-0.60%)
Sep 09, 2020 239.24 240.05 233.59 238.40 929,777 +4.47(+1.91%)
Sep 08, 2020 230.00 237.64 228.51 233.93 1,971,185 -1.72(-0.73%)
Sep 04, 2020 240.64 242.77 227.15 235.65 1,954,700 -6.56(-2.71%)
Sep 03, 2020 253.55 253.55 238.53 242.21 2,406,129 -15.25(-5.92%)
Sep 02, 2020 259.45 260.65 253.60 257.46 1,114,699 -1.04(-0.40%)
Sep 01, 2020 258.90 261.11 257.25 258.50 1,472,723 +1.09(+0.42%)
Aug 31, 2020 253.65 258.24 252.96 257.41 1,477,014 +2.74(+1.08%)
Aug 28, 2020 256.93 258.58 252.67 254.67 1,303,900 -0.70(-0.27%)
Aug 27, 2020 263.00 263.00 252.11 255.37 2,314,784 -8.07(-3.06%)
Aug 26, 2020 261.00 264.59 260.61 263.44 2,343,719 +2.45(+0.94%)
Aug 25, 2020 259.98 265.52 259.98 260.99 4,475,722 -6.08(-2.28%)
Aug 24, 2020 274.01 274.37 264.76 267.07 3,221,272 -2.26(-0.84%)
Aug 21, 2020 273.62 275.03 268.46 269.33 1,446,300 -3.19(-1.17%)
Aug 20, 2020 268.33 273.56 267.18 272.52 1,246,980 +3.04(+1.13%)
Aug 19, 2020 266.84 272.30 263.50 269.48 1,395,112 +3.72(+1.40%)
Aug 18, 2020 267.00 269.50 264.13 265.76 822,982 +3.30(+1.26%)
Aug 17, 2020 260.20 264.19 260.00 262.46 609,158 +3.35(+1.29%)
Aug 14, 2020 261.99 262.64 258.35 259.11 444,100 -2.45(-0.94%)
Aug 13, 2020 259.50 263.57 256.96 261.56 454,251 +1.74(+0.67%)
Aug 12, 2020 256.20 261.72 255.96 259.82 498,103 +4.59(+1.80%)
Aug 11, 2020 256.46 260.97 254.06 255.23 665,451 -3.00(-1.16%)
Aug 10, 2020 261.25 261.72 253.85 258.23 717,700 -3.02(-1.16%)
Aug 07, 2020 265.06 265.74 257.66 261.25 826,000 -4.63(-1.74%)
Aug 06, 2020 264.67 265.92 259.14 265.88 695,104 +1.78(+0.67%)
Aug 05, 2020 259.05 266.20 257.45 264.10 1,362,432 +9.19(+3.61%)
Aug 04, 2020 253.04 254.92 250.72 254.91 385,671 +0.48(+0.19%)
Aug 03, 2020 255.92 256.42 252.63 254.43 529,843 -1.49(-0.58%)
Jul 31, 2020 253.00 255.92 247.47 255.92 565,600 +4.13(+1.64%)
Jul 30, 2020 246.99 252.71 245.48 251.79 734,198 +3.24(+1.30%)
Jul 29, 2020 247.30 251.48 247.23 248.55 510,891 +3.74(+1.53%)
Jul 28, 2020 247.50 249.56 244.61 244.81 357,588 -2.85(-1.15%)
Jul 27, 2020 245.15 248.26 243.28 247.66 519,723 +3.89(+1.60%)
Jul 24, 2020 244.59 245.57 241.50 243.77 516,800 -4.73(-1.90%)
Jul 23, 2020 250.16 255.00 247.12 248.50 1,112,770 -1.86(-0.74%)
Jul 22, 2020 251.24 255.30 249.01 250.36 1,007,487 +1.04(+0.42%)
Jul 21, 2020 252.33 252.99 247.87 249.32 1,017,176 -2.28(-0.91%)
Jul 20, 2020 241.46 252.37 241.01 251.60 981,034 +11.79(+4.92%)
Jul 17, 2020 238.34 240.65 235.63 239.81 553,100 +2.43(+1.02%)
Jul 16, 2020 238.04 239.51 234.79 237.38 878,550 -3.12(-1.30%)
Jul 15, 2020 246.51 246.74 239.47 240.50 777,003 -4.83(-1.97%)
Jul 14, 2020 240.04 245.53 235.59 245.33 1,488,255 +4.27(+1.77%)
Jul 13, 2020 250.25 255.84 240.56 241.06 2,488,388 -7.90(-3.17%)
Jul 10, 2020 248.71 249.00 245.23 248.96 1,362,200 +0.38(+0.15%)
Jul 09, 2020 243.97 249.60 242.35 248.58 1,972,924 +5.73(+2.36%)
Jul 08, 2020 234.00 243.00 233.59 242.85 1,954,022 +9.78(+4.20%)
Jul 07, 2020 235.66 238.91 232.80 233.07 1,255,967 -2.84(-1.20%)
Jul 06, 2020 232.67 238.53 232.11 235.91 1,022,061 +5.38(+2.33%)
Jul 02, 2020 231.00 232.85 229.32 230.53 1,424,300 +1.17(+0.51%)
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.