$150.87 -0.57 (%) Palo Alto Networks Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PANW historical data

Date Open High Low Close Volume
4/29/2016151.34152.37146.92150.871,143,588
4/28/2016155.00157.28151.10151.441,539,754
4/27/2016151.95156.01150.99156.011,861,765
4/26/2016151.59153.27149.62150.801,511,475
4/25/2016147.57151.44147.40150.511,582,056
4/22/2016145.59149.83145.50148.521,754,750
4/21/2016142.24146.99141.73146.452,130,313
4/20/2016137.78141.34135.83140.311,577,168
4/19/2016141.65141.97138.55140.281,272,937
4/18/2016140.42143.61140.42141.54904,289
4/15/2016140.02141.51139.65140.66863,695
4/14/2016142.00142.49138.63140.711,311,967
4/13/2016140.44142.15139.74142.081,248,546
4/12/2016140.00140.78134.76139.042,553,814
4/11/2016148.15149.09139.68140.442,321,434
4/8/2016151.70151.70144.89147.852,928,248
4/7/2016152.85155.00149.05149.603,315,710
4/6/2016153.29158.38153.02158.221,546,115
4/5/2016157.00157.00151.03151.923,364,249
4/4/2016161.29163.75160.26161.591,345,598
4/1/2016161.17162.05159.01161.121,474,303
3/31/2016161.08165.29160.52163.141,421,541
3/30/2016161.23164.21161.20161.991,401,076
3/29/2016156.51160.30155.57159.301,222,412
3/28/2016156.70157.48153.20156.19807,224
3/24/2016154.75156.32153.00155.731,164,589
3/23/2016158.41159.60154.96154.991,016,175
3/22/2016153.95159.59153.95158.431,277,645
3/21/2016155.88156.68153.00154.901,134,457
3/18/2016155.01158.08154.63155.731,417,009
3/17/2016153.68155.99151.08153.691,683,434
3/16/2016152.45155.63151.10154.711,253,798
3/15/2016154.72156.12152.09153.331,006,880
3/14/2016156.55157.00153.57154.971,483,068
3/11/2016154.00158.78153.50157.821,647,235
3/10/2016154.14154.94148.21150.751,648,101
3/9/2016153.15154.32151.70153.15977,147
3/8/2016152.67153.80151.33152.631,131,239
3/7/2016150.58154.83149.54154.441,938,909
3/4/2016152.35154.32150.45150.971,844,951
3/3/2016148.83152.37147.13152.022,404,304
3/2/2016147.78149.86145.52148.121,983,744
3/1/2016146.74148.83143.74148.642,306,054
2/29/2016147.00147.94143.36144.793,186,624
2/26/2016149.85153.93141.42147.598,596,867
2/25/2016131.75143.38123.14140.295,894,402
2/24/2016125.95128.83122.70127.942,520,884
2/23/2016130.11131.44126.49127.512,065,549
2/22/2016129.35135.75127.27130.142,545,725
2/19/2016123.13127.70121.70127.162,220,421
2/18/2016129.40129.90118.88123.064,468,798
2/17/2016129.39133.73127.50132.673,279,894
2/16/2016127.37129.90124.80127.742,279,550
2/12/2016122.92124.49117.30123.743,420,588
2/11/2016118.83125.93117.61124.372,524,172
2/10/2016122.40126.14119.09120.422,890,030
2/9/2016113.22125.25113.00118.063,727,715
2/8/2016124.00124.00111.09115.695,098,676
2/5/2016137.74139.89123.75127.517,568,664
2/4/2016142.04146.63138.00145.292,409,967
2/3/2016146.29147.29141.19144.751,735,137
2/2/2016149.54149.66143.75146.031,483,794
2/1/2016147.88151.17146.37150.551,464,454
1/29/2016142.63153.87142.63149.492,892,784
1/28/2016146.52147.70136.83139.782,998,406
1/27/2016147.38148.99145.50146.351,852,742
1/26/2016146.66151.21145.04148.272,424,794
1/25/2016148.45149.87146.09146.571,475,023
1/22/2016146.20149.66146.17148.501,401,947
1/21/2016148.79151.24143.05144.601,893,716
1/20/2016145.82148.31135.89146.903,650,887
1/19/2016156.25157.32145.74149.241,863,702
1/15/2016153.19156.87152.10154.822,041,256
1/14/2016153.85162.74150.06159.122,620,785
1/13/2016163.08163.23153.04154.001,660,688
1/12/2016163.43165.86157.73161.391,353,726
1/11/2016163.02164.23159.65162.021,292,012
1/8/2016165.65167.31162.60162.741,443,854
1/7/2016163.05169.26162.00164.081,903,716
1/6/2016167.71170.39165.96167.311,529,118
1/5/2016172.54173.73170.07170.561,065,744
1/4/2016172.95173.76169.20171.521,972,944
12/31/2015176.40177.60175.53176.14977,201
12/30/2015177.77180.10176.00176.79973,727
12/29/2015177.76178.79175.64177.771,105,426
12/28/2015178.08179.61173.66176.641,382,007
12/24/2015181.26181.76178.27178.73522,774
12/23/2015181.47183.00179.00181.30917,110
12/22/2015182.32182.69178.89181.65906,907
12/21/2015183.79184.41178.26182.111,549,688
12/18/2015186.41188.07182.54182.891,915,755
12/17/2015188.99189.85184.75186.571,073,377
12/16/2015187.22187.80182.44187.281,122,570
12/15/2015186.00188.61184.04185.751,325,284
12/14/2015183.32184.14176.39183.692,132,879
12/11/2015188.39188.39183.92185.031,272,316
12/10/2015190.46192.27188.77189.991,298,158
12/9/2015193.36193.36188.19190.081,108,982
12/8/2015189.06194.63188.59193.54933,595
12/7/2015191.18192.44188.35192.05922,435
  • Showing 1-100 of 949 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center