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 31, 2018 211.00 211.71 208.05 208.09 1,575,217 -1.58(-0.75%)
May 30, 2018 209.00 211.29 208.43 209.67 940,428 +1.82(+0.88%)
May 29, 2018 208.60 210.40 206.82 207.85 950,056 -1.44(-0.69%)
May 25, 2018 209.29 209.29 209.29 0 +0.14(+0.07%)
May 24, 2018 208.20 210.40 206.89 209.15 1,165,225 +2.13(+1.03%)
May 23, 2018 203.57 207.27 203.57 207.02 659,793 +2.69(+1.32%)
May 22, 2018 207.13 207.80 203.10 204.33 1,076,249 -2.37(-1.15%)
May 21, 2018 204.11 207.18 202.85 206.70 1,633,032 +4.95(+2.45%)
May 18, 2018 200.00 203.35 200.00 201.75 770,492 +1.73(+0.86%)
May 17, 2018 198.81 200.81 198.20 200.02 845,166 +0.24(+0.12%)
May 16, 2018 202.51 202.92 198.53 199.78 813,291 -2.46(-1.22%)
May 15, 2018 199.74 202.57 197.35 202.24 974,147 +2.14(+1.07%)
May 14, 2018 202.99 206.99 199.13 200.10 1,126,744 -2.21(-1.09%)
May 11, 2018 206.00 207.00 201.79 202.31 897,420 -3.58(-1.74%)
May 10, 2018 207.00 207.94 205.52 205.89 934,566 -0.72(-0.35%)
May 09, 2018 203.23 207.06 202.49 206.61 1,799,595 +4.81(+2.38%)
May 08, 2018 198.10 202.48 198.10 201.80 1,463,040 +3.26(+1.64%)
May 07, 2018 196.64 199.70 195.79 198.54 721,629 +3.18(+1.63%)
May 04, 2018 192.94 196.95 191.65 195.36 805,378 +1.94(+1.00%)
May 03, 2018 195.25 196.69 190.20 193.42 1,087,297 -3.27(-1.66%)
May 02, 2018 195.18 198.76 193.42 196.69 1,333,570 +2.57(+1.32%)
May 01, 2018 191.75 194.27 189.84 194.12 558,878 +1.61(+0.84%)
Apr 30, 2018 192.12 194.17 191.00 192.51 700,022 +0.04(+0.02%)
Apr 27, 2018 194.31 195.23 191.27 192.47 841,447 -1.24(-0.64%)
Apr 26, 2018 191.96 194.59 189.47 193.71 678,018 +3.16(+1.66%)
Apr 25, 2018 190.32 191.29 186.76 190.55 1,097,939 -0.72(-0.38%)
Apr 24, 2018 193.22 196.45 189.58 191.27 1,476,705 -1.00(-0.52%)
Apr 23, 2018 192.61 192.99 189.44 192.27 1,203,181 +0.20(+0.10%)
Apr 20, 2018 191.24 194.11 191.24 192.07 970,483 +0.05(+0.03%)
Apr 19, 2018 191.72 192.95 190.57 192.02 878,080 -0.45(-0.23%)
Apr 18, 2018 192.72 193.40 189.78 192.47 1,051,528 +0.57(+0.30%)
Apr 17, 2018 190.47 193.23 189.35 191.90 1,780,588 +2.88(+1.52%)
Apr 16, 2018 188.96 190.44 186.36 189.02 993,186 +1.64(+0.88%)
Apr 13, 2018 191.95 191.96 185.48 187.38 1,039,126 -3.10(-1.63%)
Apr 12, 2018 188.41 191.70 187.66 190.48 2,202,226 +3.49(+1.87%)
Apr 11, 2018 185.89 188.10 184.70 186.99 1,660,237 +0.17(+0.09%)
Apr 10, 2018 189.70 190.82 182.64 186.82 2,512,222 -1.10(-0.59%)
Apr 09, 2018 195.47 197.05 187.54 187.92 2,024,817 -5.92(-3.05%)
Apr 06, 2018 193.78 196.30 192.19 193.84 2,031,174 -2.56(-1.30%)
Apr 05, 2018 190.00 197.20 189.34 196.40 3,046,739 +7.16(+3.78%)
Apr 04, 2018 181.28 189.80 181.10 189.24 2,147,095 +4.87(+2.64%)
Apr 03, 2018 181.32 185.96 181.07 184.37 1,374,212 +4.23(+2.35%)
Apr 02, 2018 179.96 181.75 177.60 180.14 1,291,761 -1.38(-0.76%)
Mar 29, 2018 181.52 181.52 181.52 0 +4.62(+2.61%)
Mar 28, 2018 178.81 181.48 175.52 176.90 1,473,048 -2.54(-1.42%)
Mar 27, 2018 189.22 189.22 177.72 179.44 1,544,736 -8.01(-4.27%)
Mar 26, 2018 184.90 188.00 182.20 187.45 1,038,819 +5.69(+3.13%)
Mar 23, 2018 184.82 186.29 181.43 181.76 947,246 -3.07(-1.66%)
Mar 22, 2018 185.86 188.70 184.69 184.83 839,433 -3.14(-1.67%)
Mar 21, 2018 187.87 189.92 186.24 187.97 836,309 +0.11(+0.06%)
Mar 20, 2018 186.51 188.50 186.06 187.86 1,172,834 +1.74(+0.93%)
Mar 19, 2018 187.17 188.38 183.89 186.12 1,412,443 -1.34(-0.71%)
Mar 16, 2018 188.76 189.38 187.35 187.46 1,255,916 -1.55(-0.82%)
Mar 15, 2018 189.15 190.40 187.75 189.01 951,276 +0.56(+0.30%)
Mar 14, 2018 188.73 191.41 187.92 188.45 1,225,796 +0.21(+0.11%)
Mar 13, 2018 189.82 190.87 187.22 188.24 1,459,788 -1.49(-0.79%)
Mar 12, 2018 188.78 191.53 187.11 189.73 2,051,903 +1.22(+0.65%)
Mar 09, 2018 188.33 189.44 186.44 188.51 1,414,900 +0.86(+0.46%)
Mar 08, 2018 186.77 188.14 186.20 187.65 1,457,173 +1.38(+0.74%)
Mar 07, 2018 187.07 186.27 2,234,927 +3.05(+1.66%)
Mar 06, 2018 183.56 179.01 183.22 2,440,115 +2.95(+1.64%)
Mar 05, 2018 176.01 180.84 175.90 180.27 2,093,251 +3.50(+1.98%)
Mar 02, 2018 170.26 177.13 169.04 176.77 1,672,791 +3.33(+1.92%)
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.