Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 22, 2021 168.04 168.04 168.04 0 -1.29(-0.76%)
Oct 21, 2021 170.25 170.25 166.34 169.33 5,384,871 -1.31(-0.77%)
Oct 20, 2021 171.79 173.15 168.84 170.64 2,457,282 -0.19(-0.11%)
Oct 19, 2021 172.02 172.32 169.10 170.83 2,479,431 -0.89(-0.52%)
Oct 18, 2021 170.00 171.95 169.28 171.72 2,684,442 +2.44(+1.44%)
Oct 15, 2021 167.80 170.98 167.80 169.28 3,491,568 +1.62(+0.97%)
Oct 14, 2021 169.07 171.37 167.36 167.66 2,781,624 -0.50(-0.30%)
Oct 13, 2021 168.40 169.79 167.17 168.16 2,423,991 -0.25(-0.15%)
Oct 12, 2021 167.67 170.00 167.09 168.41 3,652,719 +1.81(+1.09%)
Oct 11, 2021 164.04 167.20 162.70 166.60 2,186,190 +2.34(+1.42%)
Oct 08, 2021 164.67 166.85 163.55 164.26 2,338,011 -0.30(-0.18%)
Oct 07, 2021 162.54 167.41 162.47 164.56 3,845,904 +2.52(+1.55%)
Oct 06, 2021 157.76 162.66 157.64 162.04 2,762,718 +3.51(+2.22%)
Oct 05, 2021 157.49 159.67 157.04 158.53 2,705,358 +2.02(+1.29%)
Oct 04, 2021 161.62 162.17 154.38 156.51 3,996,378 -5.66(-3.49%)
Oct 01, 2021 160.18 162.39 158.24 162.17 2,841,987 +2.50(+1.57%)
Sep 30, 2021 157.64 160.11 157.50 159.67 2,334,081 +1.98(+1.25%)
Sep 29, 2021 159.34 160.17 156.18 157.69 2,304,663 -1.09(-0.69%)
Sep 28, 2021 160.03 160.40 157.05 158.78 4,036,893 -3.23(-1.99%)
Sep 27, 2021 161.86 162.86 160.81 162.01 4,124,286 -1.48(-0.90%)
Sep 24, 2021 160.05 163.66 160.05 163.49 6,541,440 +2.44(+1.52%)
Sep 23, 2021 159.36 161.92 158.80 161.05 3,297,198 +2.39(+1.51%)
Sep 22, 2021 158.49 159.54 156.68 158.66 3,458,226 +0.98(+0.62%)
Sep 21, 2021 158.67 159.26 157.50 157.68 2,811,885 -0.45(-0.29%)
Sep 20, 2021 156.54 159.11 158.79 158.13 3,434,991 -0.66(-0.42%)
Sep 17, 2021 161.67 161.98 158.38 158.79 5,092,131 -2.84(-1.76%)
Sep 16, 2021 160.13 161.67 158.96 161.63 2,903,223 +1.65(+1.03%)
Sep 15, 2021 161.52 162.00 158.05 159.98 3,844,137 -1.63(-1.01%)
Sep 14, 2021 162.64 165.31 160.52 161.61 7,455,048 +2.90(+1.83%)
Sep 13, 2021 157.34 161.92 152.86 158.71 7,559,226 +2.07(+1.32%)
Sep 10, 2021 158.39 159.67 155.07 156.63 4,284,975 +1.13(+0.73%)
Sep 09, 2021 155.24 156.44 154.58 155.50 2,772,180 +0.26(+0.17%)
Sep 08, 2021 153.84 155.93 152.83 155.24 3,157,287 +1.03(+0.67%)
Sep 07, 2021 156.67 156.68 153.77 154.21 2,821,491 -1.86(-1.19%)
Sep 03, 2021 153.00 156.15 152.85 156.07 2,838,108 +1.89(+1.23%)
Sep 02, 2021 153.77 155.83 153.29 154.18 3,367,407 +0.75(+0.49%)
Sep 01, 2021 152.32 154.10 151.93 153.43 4,007,415 -0.25(-0.16%)
Aug 31, 2021 154.39 154.51 151.60 153.68 3,796,380 +0.74(+0.49%)
Aug 30, 2021 154.33 154.97 152.19 152.94 3,763,788 -0.82(-0.54%)
Aug 27, 2021 153.23 154.48 152.04 153.76 4,094,163 +1.28(+0.84%)
Aug 26, 2021 149.33 153.24 149.02 152.48 8,533,626 +3.46(+2.32%)
Aug 25, 2021 146.67 149.93 145.17 149.02 10,890,636 +1.73(+1.17%)
Aug 24, 2021 141.22 148.97 139.80 147.29 33,586,576 +23.10(+18.60%)
Aug 23, 2021 122.90 124.71 122.40 124.19 8,805,705 +1.70(+1.39%)
Aug 20, 2021 121.25 123.01 120.99 122.49 3,610,749 +1.52(+1.26%)
Aug 19, 2021 119.89 121.82 119.45 120.97 3,685,581 +0.18(+0.15%)
Aug 18, 2021 122.00 122.66 120.25 120.79 2,761,398 -1.14(-0.93%)
Aug 17, 2021 123.10 123.41 120.89 121.92 2,210,319 -1.52(-1.23%)
Aug 16, 2021 124.17 125.53 123.03 123.44 2,296,098 -1.24(-0.99%)
Aug 13, 2021 123.63 125.40 123.33 124.68 3,267,654 +1.68(+1.37%)
Aug 12, 2021 121.86 124.57 121.86 123.00 3,262,362 +1.17(+0.96%)
Aug 11, 2021 125.20 125.57 121.65 121.83 6,275,712 -3.84(-3.06%)
Aug 10, 2021 129.98 130.27 125.66 125.67 3,618,816 -3.83(-2.95%)
Aug 09, 2021 129.44 130.75 128.95 129.49 1,792,713 +0.71(+0.55%)
Aug 06, 2021 132.23 132.55 128.00 128.79 4,310,385 -5.76(-4.28%)
Aug 05, 2021 134.95 135.64 133.71 134.55 1,690,485 +0.10(+0.08%)
Aug 04, 2021 133.13 135.00 132.81 134.44 1,524,993 +1.67(+1.25%)
Aug 03, 2021 133.51 134.85 132.08 132.78 1,696,116 -0.66(-0.50%)
Aug 02, 2021 133.33 134.67 131.43 133.44 1,385,706 +0.42(+0.32%)
Jul 30, 2021 133.00 134.14 132.50 133.02 2,189,661 +0.02(+0.01%)
Jul 29, 2021 132.97 135.05 132.72 133.00 1,648,272 -0.15(-0.11%)
Jul 28, 2021 132.68 134.00 131.65 133.15 1,455,738 +0.65(+0.49%)
Jul 27, 2021 133.33 133.66 130.09 132.50 1,659,939 -0.49(-0.37%)
Jul 26, 2021 132.66 133.71 131.22 133.00 1,540,572 -0.88(-0.65%)
Jul 23, 2021 132.65 134.68 132.03 133.87 2,002,479 +1.09(+0.82%)
Jul 22, 2021 131.28 133.29 130.34 132.79 2,652,888 +2.18(+1.67%)
Jul 21, 2021 133.39 133.66 129.72 130.61 3,271,125 -3.06(-2.29%)
Jul 20, 2021 130.68 134.04 130.20 133.66 3,785,658 +3.85(+2.97%)
Jul 19, 2021 127.96 130.16 127.33 129.81 2,774,271 +0.38(+0.29%)
Jul 16, 2021 129.54 130.96 129.19 129.43 2,811,840 +0.15(+0.12%)
Jul 15, 2021 128.88 130.07 127.67 129.28 3,377,865 +0.51(+0.40%)
Jul 14, 2021 130.57 130.65 128.61 128.77 2,044,983 -0.57(-0.44%)
Jul 13, 2021 129.67 131.12 129.02 129.33 2,698,149 -0.18(-0.14%)
Jul 12, 2021 130.50 131.56 129.33 129.51 2,646,504 -0.57(-0.44%)
Jul 09, 2021 128.53 131.38 127.98 130.08 2,438,694 +1.24(+0.96%)
Jul 08, 2021 126.21 129.45 125.91 128.84 2,816,490 -0.16(-0.12%)
Jul 07, 2021 130.63 131.18 127.74 129.00 3,593,175 -1.64(-1.25%)
Jul 06, 2021 125.94 131.14 125.89 130.63 5,963,889 +6.36(+5.12%)
Jul 02, 2021 124.47 125.24 123.78 124.27 1,845,492 +0.71(+0.57%)
Jul 01, 2021 123.33 124.23 122.10 123.56 2,221,083 -0.12(-0.10%)
Jun 30, 2021 124.50 124.83 123.40 123.68 3,174,870 -1.54(-1.23%)
Jun 29, 2021 126.33 126.92 124.42 125.22 1,443,774 -0.93(-0.74%)
Jun 28, 2021 126.52 128.91 125.86 126.16 3,085,218 +0.97(+0.77%)
Jun 25, 2021 124.88 126.13 123.97 125.19 5,939,658 +0.99(+0.80%)
Jun 24, 2021 123.69 125.23 123.35 124.20 1,804,410 +1.40(+1.14%)
Jun 23, 2021 121.91 123.50 121.86 122.80 1,769,754 +1.00(+0.82%)
Jun 22, 2021 123.33 124.26 120.93 121.80 2,814,075 -1.85(-1.49%)
Jun 21, 2021 123.44 123.95 121.44 123.65 1,872,651 -0.26(-0.21%)
Jun 18, 2021 124.60 126.43 123.17 123.90 4,315,341 -0.12(-0.10%)
Jun 17, 2021 120.96 124.63 120.09 124.02 4,013,145 +2.86(+2.36%)
Jun 16, 2021 121.38 122.09 119.98 121.17 2,386,983 +0.89(+0.74%)
Jun 15, 2021 122.33 122.33 119.84 120.28 1,710,846 -2.24(-1.83%)
Jun 14, 2021 121.77 123.28 121.55 122.52 2,358,243 +0.57(+0.47%)
Jun 11, 2021 120.82 122.48 120.82 121.95 2,402,484 +1.13(+0.94%)
Jun 10, 2021 117.34 120.88 117.00 120.82 2,421,378 +3.35(+2.86%)
Jun 09, 2021 118.55 118.57 117.44 117.46 1,221,876 -0.32(-0.27%)
Jun 08, 2021 119.65 120.80 117.20 117.78 2,147,469 -1.01(-0.85%)
Jun 07, 2021 118.67 119.82 118.17 118.79 1,548,243 -0.33(-0.27%)
Jun 04, 2021 117.71 119.17 117.41 119.12 1,694,034 +2.07(+1.77%)
Jun 03, 2021 118.60 118.83 116.99 117.04 3,111,600 -2.18(-1.83%)
Jun 02, 2021 119.98 121.09 118.62 119.22 2,353,392 -0.89(-0.74%)
Jun 01, 2021 122.02 122.50 119.52 120.12 2,211,627 -0.97(-0.80%)
May 28, 2021 122.57 123.63 120.55 121.08 4,128,981 -1.34(-1.09%)
May 27, 2021 122.59 123.60 120.09 122.42 3,252,501 -0.17(-0.14%)
May 26, 2021 122.63 124.76 122.15 122.59 3,091,638 +0.90(+0.74%)
May 25, 2021 122.79 123.23 120.77 121.69 3,261,993 +0.19(+0.15%)
May 24, 2021 120.32 123.33 119.69 121.51 3,990,081 +0.69(+0.57%)
May 21, 2021 120.63 122.14 118.70 120.82 11,344,077 +6.62(+5.80%)
May 20, 2021 112.48 114.90 112.38 114.20 6,230,454 +2.34(+2.09%)
May 19, 2021 111.80 112.78 110.61 111.86 3,289,506 -1.50(-1.33%)
May 18, 2021 113.68 115.45 113.14 113.36 3,436,848 +1.43(+1.28%)
May 17, 2021 112.63 113.51 110.52 111.93 2,436,552 -0.34(-0.30%)
May 14, 2021 109.38 112.92 109.38 112.27 3,213,360 +4.31(+3.99%)
May 13, 2021 111.93 112.37 107.41 107.96 4,164,336 -3.74(-3.35%)
May 12, 2021 112.60 113.39 111.00 111.70 2,646,240 -2.78(-2.43%)
May 11, 2021 111.00 115.11 110.92 114.48 2,176,725 +0.70(+0.61%)
May 10, 2021 114.43 115.33 112.99 113.78 1,827,246 -0.33(-0.29%)
May 07, 2021 114.44 114.82 113.34 114.11 1,881,627 +1.63(+1.45%)
May 06, 2021 113.38 113.38 110.90 112.48 2,254,245 -1.25(-1.10%)
May 05, 2021 114.55 116.35 113.07 113.73 1,527,591 -1.47(-1.28%)
May 04, 2021 115.48 115.85 113.01 115.20 2,603,772 -1.16(-1.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.