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 (%)
Jul 31, 2014 83.13 83.40 80.10 80.86 911,239 -3.35(-3.98%)
Jul 30, 2014 82.68 84.23 82.36 84.21 907,159 +2.11(+2.57%)
Jul 29, 2014 82.68 82.76 82.00 82.10 657,753 -0.01(-0.01%)
Jul 28, 2014 83.16 83.48 80.64 82.11 939,239 -0.93(-1.12%)
Jul 25, 2014 83.99 84.04 82.12 83.04 1,750,432 -1.09(-1.30%)
Jul 24, 2014 81.61 84.32 81.46 84.13 2,068,045 +2.64(+3.24%)
Jul 23, 2014 81.60 82.15 80.91 81.49 818,854 -0.26(-0.32%)
Jul 22, 2014 80.18 82.50 79.96 81.75 1,425,238 +1.72(+2.15%)
Jul 21, 2014 78.70 80.10 78.08 80.03 929,963 +0.82(+1.04%)
Jul 18, 2014 77.31 79.63 77.31 79.21 1,351,335 +1.95(+2.52%)
Jul 17, 2014 77.40 78.92 76.51 77.26 1,556,490 -0.33(-0.43%)
Jul 16, 2014 78.04 79.63 76.90 77.59 1,520,058 +1.61(+2.12%)
Jul 15, 2014 76.49 77.06 75.03 75.98 796,098 -0.24(-0.31%)
Jul 14, 2014 77.46 77.58 75.40 76.22 1,016,928 -0.70(-0.91%)
Jul 11, 2014 76.38 78.18 75.57 76.92 1,364,939 +0.21(+0.27%)
Jul 10, 2014 74.14 76.86 73.12 76.71 1,596,210 +0.55(+0.72%)
Jul 09, 2014 75.60 76.74 74.77 76.16 1,285,184 +0.80(+1.06%)
Jul 08, 2014 79.51 79.56 73.71 75.36 3,597,014 -4.21(-5.29%)
Jul 07, 2014 81.96 82.00 79.15 79.57 1,352,903 -2.65(-3.22%)
Jul 03, 2014 82.04 82.22 82.22 82.22 772,900 +0.35(+0.43%)
Jul 02, 2014 83.37 83.37 81.64 81.87 1,446,487 -0.39(-0.47%)
Jul 01, 2014 84.23 85.60 81.67 82.26 3,565,866 -1.59(-1.90%)
Jun 30, 2014 83.15 85.78 82.82 83.85 3,073,965 +2.64(+3.25%)
Jun 27, 2014 80.83 81.86 80.19 81.21 1,863,197 +0.33(+0.41%)
Jun 26, 2014 80.94 82.19 79.45 80.88 2,185,157 +1.13(+1.42%)
Jun 25, 2014 78.71 80.00 77.93 79.75 2,431,333 +0.98(+1.24%)
Jun 24, 2014 79.74 80.39 78.25 78.77 1,975,180 -1.40(-1.75%)
Jun 23, 2014 80.04 81.78 79.63 80.17 1,230,148 -0.07(-0.09%)
Jun 20, 2014 80.08 80.79 78.81 80.24 1,334,628 +0.04(+0.05%)
Jun 19, 2014 80.91 81.79 79.52 80.20 1,012,077 -0.30(-0.37%)
Jun 18, 2014 81.11 81.36 79.43 80.50 1,253,667 -0.16(-0.20%)
Jun 17, 2014 80.84 82.27 80.06 80.66 1,576,541 +0.03(+0.04%)
Jun 16, 2014 78.56 81.24 77.85 80.63 1,782,228 +1.83(+2.32%)
Jun 13, 2014 78.24 79.50 76.27 78.80 1,099,179 +0.29(+0.37%)
Jun 12, 2014 77.77 82.00 77.61 78.51 3,246,611 +0.31(+0.40%)
Jun 11, 2014 77.28 78.66 77.00 78.20 978,146 +0.06(+0.08%)
Jun 10, 2014 77.23 78.50 76.61 78.14 885,853 +0.16(+0.21%)
Jun 06, 2014 77.80 78.78 76.72 77.98 1,625,996 +0.98(+1.27%)
Jun 05, 2014 76.11 78.65 74.12 77.00 2,916,098 +1.66(+2.20%)
Jun 04, 2014 73.90 76.49 73.50 75.34 1,840,771 +1.08(+1.45%)
Jun 03, 2014 73.29 74.93 72.61 74.26 1,530,866 +0.57(+0.77%)
Jun 02, 2014 75.12 75.19 72.00 73.69 2,035,636 -1.22(-1.63%)
May 30, 2014 73.40 76.85 73.00 74.91 3,462,035 +1.74(+2.38%)
May 29, 2014 77.54 78.00 72.86 73.17 8,881,196 +3.66(+5.27%)
May 28, 2014 69.83 70.56 68.03 69.51 2,336,524 -0.10(-0.14%)
May 27, 2014 68.45 70.07 66.77 69.61 2,099,265 +2.62(+3.91%)
May 23, 2014 66.66 66.99 66.99 66.99 1,053,000 +0.73(+1.10%)
May 22, 2014 63.46 66.68 63.36 66.26 1,157,489 +2.74(+4.31%)
May 21, 2014 62.99 64.21 62.38 63.52 914,905 +0.50(+0.79%)
May 20, 2014 63.00 64.56 61.38 63.02 1,245,057 +0.34(+0.54%)
May 19, 2014 60.82 62.85 60.54 62.68 934,798 +1.36(+2.22%)
May 16, 2014 59.97 61.48 58.64 61.32 987,150 +1.71(+2.87%)
May 15, 2014 60.43 60.58 57.47 59.61 1,590,755 -0.52(-0.86%)
May 14, 2014 61.64 62.44 60.09 60.13 1,076,257 -1.75(-2.83%)
May 13, 2014 62.25 64.60 61.60 61.88 1,190,417 -0.34(-0.55%)
May 12, 2014 59.33 62.99 58.37 62.22 1,505,248 +3.71(+6.34%)
May 09, 2014 59.34 60.27 57.90 58.51 2,501,314 -1.10(-1.85%)
May 08, 2014 59.50 62.70 58.60 59.61 1,462,123 -0.38(-0.63%)
May 07, 2014 64.05 64.42 58.27 59.99 3,500,751 -5.72(-8.70%)
May 06, 2014 66.52 67.86 65.27 65.71 1,594,420 -1.31(-1.95%)
May 05, 2014 64.22 67.12 64.03 67.02 891,985 +1.94(+2.98%)
May 02, 2014 65.37 67.01 63.62 65.08 1,093,859 -0.19(-0.29%)
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.