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 (%)
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%)
Jan 03, 2017 125.85 127.93 125.82 126.94 1,137,099 +1.89(+1.51%)
Dec 30, 2016 125.05 125.05 125.05 0 -0.08(-0.06%)
Dec 29, 2016 125.00 126.91 124.52 125.13 869,547 +0.16(+0.13%)
Dec 28, 2016 126.86 127.32 124.80 124.97 1,080,814 -2.12(-1.67%)
Dec 27, 2016 127.02 128.15 126.55 127.09 715,711 -0.31(-0.24%)
Dec 23, 2016 127.40 127.40 127.40 0 +2.34(+1.87%)
Dec 22, 2016 126.79 127.22 123.57 125.06 1,375,296 -1.05(-0.83%)
Dec 21, 2016 125.33 127.33 125.07 126.11 1,644,284 -0.21(-0.17%)
Dec 20, 2016 129.02 129.79 125.80 126.32 1,360,654 -2.12(-1.65%)
Dec 19, 2016 129.50 130.00 128.00 128.44 1,296,767 -0.88(-0.68%)
Dec 16, 2016 129.00 129.38 127.98 129.32 1,548,047 +0.31(+0.24%)
Dec 15, 2016 129.00 130.26 128.50 129.01 911,498 +0.80(+0.62%)
Dec 14, 2016 129.20 129.55 127.30 128.21 1,058,520 -1.03(-0.80%)
Dec 13, 2016 128.89 129.87 127.91 129.24 1,150,470 +1.45(+1.13%)
Dec 12, 2016 129.96 130.52 127.01 127.79 1,551,536 -2.28(-1.75%)
Dec 09, 2016 131.65 131.98 128.89 130.07 1,014,714 -0.57(-0.44%)
Dec 08, 2016 129.72 131.96 129.08 130.64 1,254,483 +1.27(+0.98%)
Dec 07, 2016 128.91 129.96 126.55 129.37 1,495,063 +0.02(+0.02%)
Dec 06, 2016 130.27 130.29 127.88 129.35 1,377,172 +0.40(+0.31%)
Dec 05, 2016 127.50 130.77 127.37 128.95 2,436,320 +2.29(+1.81%)
Dec 02, 2016 128.48 129.34 126.07 126.66 2,605,802 -2.96(-2.28%)
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.