$159.33 +3.25 (%) Palo Alto Networks Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PANW historical data

Date Open High Low Close Volume
9/30/2016156.19160.00156.19159.331,745,821
9/29/2016154.17157.43153.65156.081,855,629
9/28/2016152.29154.81151.99154.561,274,022
9/27/2016150.00151.96149.56151.90890,057
9/26/2016149.96150.71148.86149.841,072,042
9/23/2016153.25154.17150.95151.221,090,696
9/22/2016150.67153.24150.44152.581,243,696
9/21/2016149.84150.00148.12149.621,313,576
9/20/2016151.00151.98150.03150.07948,547
9/19/2016150.00151.99149.44150.741,080,026
9/16/2016147.15149.84146.99149.101,932,559
9/15/2016148.72150.87148.22148.491,424,826
9/14/2016146.67150.47146.39148.332,064,425
9/13/2016147.05148.85144.97147.061,536,921
9/12/2016143.89147.49142.53147.151,585,683
9/9/2016146.07148.46144.34144.411,426,669
9/8/2016147.00148.40146.51146.981,586,890
9/7/2016145.00148.77145.00147.331,831,267
9/6/2016145.16147.71144.38144.971,621,662
9/2/2016140.89146.06139.62145.182,824,881
9/1/2016133.27141.34133.27140.664,910,932
8/31/2016134.92135.75130.15133.178,267,038
8/30/2016141.64144.25141.00143.453,464,214
8/29/2016141.22142.44139.47141.491,139,469
8/26/2016140.12141.36138.60140.681,185,551
8/25/2016140.85142.40139.66140.391,314,608
8/24/2016142.02143.25140.01140.371,614,198
8/23/2016139.70143.32138.80142.112,043,464
8/22/2016137.62138.38135.86137.54977,320
8/19/2016136.19137.11134.03136.741,013,111
8/18/2016136.06137.70133.80137.09980,228
8/17/2016137.31139.10133.63136.101,778,595
8/16/2016131.26137.30131.26135.602,315,775
8/15/2016127.17131.18126.52131.001,392,679
8/12/2016125.46128.09125.09127.181,064,831
8/11/2016125.48126.57125.00125.47953,351
8/10/2016127.97128.33124.74125.072,080,573
8/9/2016128.27131.05128.03130.841,196,965
8/8/2016132.00132.00128.33128.40785,341
8/5/2016130.33131.91128.63131.781,179,984
8/4/2016130.00132.11129.86131.441,191,905
8/3/2016128.42129.92127.76129.61673,415
8/2/2016128.39129.26125.47128.391,254,392
8/1/2016130.86131.49127.63128.481,055,306
7/29/2016130.23132.09128.90130.891,643,565
7/28/2016132.24133.43130.63132.67923,551
7/27/2016133.74134.70130.69131.07964,772
7/26/2016130.24133.40129.65132.961,755,367
7/25/2016129.52132.96129.04131.521,275,920
7/22/2016129.29130.13127.22129.49981,870
7/21/2016129.20130.20125.75126.601,275,832
7/20/2016126.62130.68126.19129.511,559,638
7/19/2016125.03127.11124.06125.461,048,278
7/18/2016123.99124.97123.41124.03861,364
7/15/2016124.91125.53123.10123.67914,169
7/14/2016128.56129.61124.00124.631,359,433
7/13/2016126.97128.45126.83127.34899,337
7/12/2016127.40128.49124.75126.891,574,962
7/11/2016126.21128.70126.13128.021,690,419
7/8/2016122.31126.60121.53125.941,526,566
7/7/2016120.22122.57119.71121.63965,205
7/6/2016118.01120.96117.02119.97966,002
7/5/2016120.05120.61117.80118.881,248,964
7/1/2016122.67124.07120.65121.071,102,834
6/30/2016123.47125.78121.34122.641,495,870
6/29/2016119.95124.50119.95123.201,925,551
6/28/2016119.05120.41116.81118.421,319,589
6/27/2016120.94121.10114.64116.762,943,977
6/24/2016122.16124.59121.01121.782,846,700
6/23/2016126.22127.04125.11126.651,422,739
6/22/2016127.11127.46124.24124.551,215,883
6/21/2016127.57128.46125.94126.871,736,378
6/20/2016130.09130.57127.98128.161,218,137
6/17/2016129.94130.39126.91128.301,959,067
6/16/2016129.82130.45127.66129.962,030,127
6/15/2016131.14133.12130.58131.072,000,639
6/14/2016132.04133.24129.75130.241,235,323
6/13/2016130.30134.44130.10131.711,171,585
6/10/2016133.65133.71130.72131.261,308,288
6/9/2016136.44136.63134.77134.841,533,310
6/8/2016137.64137.74136.43136.971,250,526
6/7/2016139.16139.50136.64137.261,845,889
6/6/2016139.64140.75138.66139.601,369,193
6/3/2016139.74140.35137.30139.642,127,455
6/2/2016134.25140.83133.57140.733,177,840
6/1/2016129.21134.87128.47134.472,680,595
5/31/2016130.10130.98128.25130.463,901,825
5/27/2016133.75135.25128.25129.8611,727,397
5/26/2016144.71148.30144.45148.182,817,777
5/25/2016146.37147.42143.39145.691,529,318
5/24/2016144.58146.48143.65146.111,138,018
5/23/2016142.26145.39141.50143.971,252,046
5/20/2016140.41142.48138.54141.761,327,064
5/19/2016139.53142.20137.59139.212,126,440
5/18/2016133.83137.34133.04136.751,193,782
5/17/2016134.77135.91133.53134.071,230,299
5/16/2016131.45135.88131.24134.741,448,185
5/13/2016129.16131.81128.51130.971,581,319
5/12/2016137.95137.95129.08129.534,843,696
5/11/2016140.64143.07139.45139.491,102,812
  • Showing 1-100 of 1,056 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center