$162.87 +2.73 (%) Palo Alto Networks Inc - NYSE

May. 22, 2015 | 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
5/22/2015160.15163.21159.50162.871,316,733
5/21/2015158.43160.58157.70160.141,055,380
5/20/2015157.63160.00156.50158.52942,143
5/19/2015158.50159.98158.11158.331,036,375
5/18/2015154.24158.15153.50157.73856,008
5/15/2015154.19154.75152.11154.72731,573
5/14/2015153.16154.00151.70153.711,025,146
5/13/2015152.77152.77150.83151.48887,418
5/12/2015150.98152.41149.31151.67832,025
5/11/2015151.24153.00151.12151.82515,843
5/8/2015152.08152.99150.23151.10817,254
5/7/2015146.19150.42146.09149.411,024,061
5/6/2015146.80147.51144.42145.801,215,851
5/5/2015151.65151.67146.10147.031,562,266
5/4/2015151.84154.30151.30152.77776,309
5/1/2015150.07151.50148.17150.821,198,606
4/30/2015151.50153.18147.12147.721,115,251
4/29/2015153.00153.88150.87152.02830,756
4/28/2015155.00155.34150.76153.28904,576
4/27/2015155.27158.24153.32153.831,223,722
4/24/2015156.24156.24152.87153.84612,593
4/23/2015152.87156.39151.57154.781,113,226
4/22/2015154.70154.90152.00153.871,067,309
4/21/2015148.08154.45147.54154.373,309,187
4/20/2015143.80146.62143.45146.51903,028
4/17/2015145.22145.67142.00142.501,271,393
4/16/2015144.58147.62144.22146.79743,196
4/15/2015145.00145.55143.83144.71724,542
4/14/2015145.24145.70143.33144.54553,713
4/13/2015147.27147.89144.85145.15930,125
4/10/2015145.68148.18145.00147.97904,224
4/9/2015147.19147.50144.31146.05829,740
4/8/2015145.30148.14145.02147.271,316,754
4/7/2015141.94146.79141.94144.831,633,153
4/6/2015141.02142.84140.62141.64736,925
4/2/2015142.11142.89140.29141.811,013,903
4/1/2015146.44146.44139.54141.532,468,058
3/31/2015148.39148.39145.19146.081,707,031
3/30/2015147.69150.44147.32148.611,751,812
3/27/2015141.79147.13141.71146.441,934,087
3/26/2015136.52141.70134.33141.451,303,194
3/25/2015140.27141.16136.94138.621,566,267
3/24/2015141.45143.40139.96140.281,019,271
3/23/2015144.11144.24141.15141.321,257,940
3/20/2015146.41146.89143.81144.082,460,531
3/19/2015145.07146.78144.87146.19961,246
3/18/2015144.00146.07142.80145.161,222,993
3/17/2015142.96145.65142.26144.921,070,294
3/16/2015141.76144.16141.39144.131,170,629
3/13/2015140.86142.97139.68141.34958,853
3/12/2015141.47141.95139.52141.341,049,340
3/11/2015138.55141.23137.81140.561,395,896
3/10/2015136.94138.66135.15138.551,573,835
3/9/2015140.57140.95134.07138.732,655,035
3/6/2015143.18144.00140.22140.731,378,617
3/5/2015143.96144.73142.38143.141,771,602
3/4/2015148.57148.57142.43143.512,913,176
3/3/2015142.17149.35139.99148.905,195,500
3/2/2015144.00146.40142.27145.983,189,142
2/27/2015144.50144.53141.59142.221,657,495
2/26/2015142.84146.28142.73143.051,706,517
2/25/2015139.00142.35138.93142.061,179,101
2/24/2015138.52140.21137.94138.61936,499
2/23/2015142.54143.50136.64138.201,687,884
2/20/2015138.07142.49137.76141.611,116,626
2/19/2015137.89139.18136.82137.91801,947
2/18/2015136.93137.25134.90136.88728,892
2/17/2015136.59138.32134.86136.891,295,534
2/13/2015135.15135.97132.63135.271,238,686
2/12/2015134.52134.96132.23133.011,166,596
2/11/2015129.41132.18129.15131.721,220,952
2/10/2015126.36128.94125.80128.43651,412
2/9/2015125.59126.10123.59125.03647,256
2/6/2015127.61128.15124.71125.62707,956
2/5/2015126.85127.40125.81127.11799,784
2/4/2015122.15126.23122.15125.68906,320
2/3/2015125.60125.60121.31123.531,390,449
2/2/2015126.16126.73122.64125.111,441,867
1/30/2015128.53129.57125.67126.391,175,831
1/29/2015125.69130.00125.03129.291,211,557
1/28/2015127.17128.82124.60125.45866,073
1/27/2015124.50127.55123.75126.00638,612
1/26/2015126.62127.33124.56126.931,135,139
1/23/2015122.28128.18121.77126.811,187,108
1/22/2015125.50125.63121.11123.681,041,447
1/21/2015124.67126.19123.06125.35758,368
1/20/2015125.01125.97122.26124.46776,830
1/16/2015121.67125.18121.58125.01845,955
1/15/2015127.06127.19121.30122.081,162,584
1/14/2015123.79126.48123.20126.30817,133
1/13/2015127.40128.59123.18124.751,138,421
1/12/2015125.99128.03124.00127.28875,723
1/9/2015127.19129.42125.78125.82927,510
1/8/2015126.56127.62125.80127.21714,809
1/7/2015124.36126.97123.63125.531,263,830
1/6/2015124.00125.19118.09121.851,351,297
1/5/2015120.73124.19120.18123.731,351,009
1/2/2015122.60122.96117.60121.421,650,443
12/31/2014121.92124.53121.92122.57717,807
12/30/2014122.09122.96121.17121.80606,682
  • Showing 1-100 of 714 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center