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, 2019 200.00 203.00 197.07 200.14 2,200,200 -4.16(-2.04%)
May 30, 2019 203.10 207.70 200.01 204.30 5,057,112 -11.02(-5.12%)
May 29, 2019 213.68 216.69 210.35 215.32 2,765,431 +0.84(+0.39%)
May 28, 2019 217.00 218.97 213.74 214.48 1,347,252 -1.78(-0.82%)
May 24, 2019 217.56 219.33 215.38 216.26 1,249,700 +0.47(+0.22%)
May 23, 2019 223.20 223.46 215.45 215.79 1,749,838 -12.21(-5.36%)
May 22, 2019 227.00 230.53 226.26 228.00 778,462 +0.26(+0.11%)
May 21, 2019 225.57 228.65 223.91 227.74 1,260,424 +4.05(+1.81%)
May 20, 2019 223.00 225.10 220.03 223.69 1,195,391 -1.93(-0.86%)
May 17, 2019 221.91 227.46 221.62 225.62 1,085,500 +0.79(+0.35%)
May 16, 2019 220.56 225.31 220.29 224.83 2,185,939 +5.08(+2.31%)
May 15, 2019 225.00 225.45 219.43 219.75 2,179,372 -7.10(-3.13%)
May 14, 2019 226.00 228.50 223.61 226.85 1,465,270 +2.35(+1.05%)
May 13, 2019 228.64 230.60 223.07 224.50 1,138,159 -10.45(-4.45%)
May 10, 2019 235.00 238.47 228.07 234.95 1,423,100 -2.88(-1.21%)
May 09, 2019 235.16 237.99 232.08 237.83 826,099 -0.67(-0.28%)
May 08, 2019 238.21 241.10 236.57 238.50 753,378 +0.29(+0.12%)
May 07, 2019 246.44 246.72 235.70 238.21 1,126,904 -9.63(-3.89%)
May 06, 2019 246.72 249.00 242.50 247.84 704,305 -2.93(-1.17%)
May 03, 2019 247.00 250.94 244.62 250.77 1,012,900 +4.04(+1.64%)
May 02, 2019 245.92 249.79 245.62 246.73 683,232 +0.34(+0.14%)
May 01, 2019 249.49 249.96 244.84 246.39 621,726 -2.44(-0.98%)
Apr 30, 2019 249.60 250.34 246.75 248.83 576,917 -0.37(-0.15%)
Apr 29, 2019 244.98 249.79 244.76 249.20 926,228 +3.36(+1.37%)
Apr 26, 2019 245.29 247.53 243.86 245.84 592,800 +0.38(+0.15%)
Apr 25, 2019 244.08 246.57 239.87 245.46 901,355 +2.35(+0.97%)
Apr 24, 2019 243.00 244.41 241.10 243.11 1,174,551 +2.02(+0.84%)
Apr 23, 2019 239.69 242.20 238.38 241.09 1,534,754 +1.81(+0.76%)
Apr 22, 2019 234.44 239.56 234.01 239.28 661,738 +3.82(+1.62%)
Apr 18, 2019 238.05 238.43 231.34 235.46 1,052,400 -3.97(-1.66%)
Apr 17, 2019 245.81 246.60 238.90 239.43 1,671,032 -5.05(-2.07%)
Apr 16, 2019 248.75 249.16 242.75 244.48 982,217 -3.74(-1.51%)
Apr 15, 2019 245.97 248.65 244.90 248.22 962,013 +3.56(+1.46%)
Apr 12, 2019 246.95 247.38 243.31 244.66 819,400 -1.27(-0.52%)
Apr 11, 2019 243.81 246.41 243.00 245.93 734,853 +3.41(+1.41%)
Apr 10, 2019 240.66 245.88 239.71 242.52 1,064,471 +1.75(+0.73%)
Apr 09, 2019 237.85 242.81 237.60 240.77 813,457 +1.89(+0.79%)
Apr 08, 2019 237.49 239.90 234.09 238.88 817,639 +0.03(+0.01%)
Apr 05, 2019 239.35 240.41 237.59 238.85 1,263,600 +1.78(+0.75%)
Apr 04, 2019 241.85 242.27 233.15 237.07 1,226,704 -5.14(-2.12%)
Apr 03, 2019 240.94 244.47 239.05 242.21 898,194 +2.01(+0.84%)
Apr 02, 2019 241.00 241.41 236.76 240.20 939,630 -1.21(-0.50%)
Apr 01, 2019 246.00 247.38 238.34 241.41 1,189,864 -1.47(-0.61%)
Mar 29, 2019 239.20 242.98 237.27 242.88 691,200 +4.49(+1.88%)
Mar 28, 2019 240.00 241.69 235.81 238.39 1,163,360 -1.06(-0.44%)
Mar 27, 2019 244.50 245.49 235.70 239.45 1,011,564 -4.75(-1.95%)
Mar 26, 2019 244.69 246.94 243.06 244.20 1,047,560 +2.37(+0.98%)
Mar 25, 2019 240.57 243.10 238.20 241.83 1,693,122 -0.53(-0.22%)
Mar 22, 2019 249.00 250.09 241.14 242.36 1,028,300 -7.43(-2.97%)
Mar 21, 2019 245.00 250.26 244.19 249.79 1,302,422 +3.97(+1.62%)
Mar 20, 2019 243.25 247.70 241.60 245.82 1,026,728 +3.32(+1.37%)
Mar 19, 2019 242.80 244.00 240.98 242.50 829,536 +1.49(+0.62%)
Mar 18, 2019 239.14 243.12 238.29 241.01 1,219,863 +1.29(+0.54%)
Mar 15, 2019 243.23 243.70 239.63 239.72 1,931,500 -3.04(-1.25%)
Mar 14, 2019 243.00 245.42 241.60 242.76 1,103,515 +0.01(+0.00%)
Mar 13, 2019 241.62 245.02 241.23 242.75 1,139,202 +2.53(+1.05%)
Mar 12, 2019 241.90 242.51 239.51 240.22 1,108,698 -0.66(-0.27%)
Mar 11, 2019 235.95 241.83 235.80 240.88 1,206,133 +6.25(+2.66%)
Mar 08, 2019 232.54 237.54 230.36 234.63 1,020,200 +0.11(+0.05%)
Mar 07, 2019 234.54 238.78 233.11 234.52 1,403,512 +0.08(+0.03%)
Mar 06, 2019 233.61 237.21 231.20 234.44 1,420,148 +0.10(+0.04%)
Mar 05, 2019 238.46 240.63 233.00 234.34 2,762,756 -8.20(-3.38%)
Mar 04, 2019 247.03 248.96 238.74 242.54 1,569,333 -2.93(-1.19%)
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.