FinancialContent is the trusted provider of stock market information to the media industry.
Palo Alto Networks Ord Shs (NY: PANW)
235.91 USD  +5.38 (+2.33%)
Official Closing Price  /  Updated: 5:14 PM EDT, Jul 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2020 231.00 232.85 229.32 230.53 1,424,300 +1.17(+0.51%)
Jul 01, 2020 229.41 230.95 227.72 229.36 1,323,666 -0.31(-0.13%)
Jun 30, 2020 227.09 230.03 226.14 229.67 1,584,768 +2.58(+1.14%)
Jun 29, 2020 224.85 228.00 220.75 227.09 956,066 +1.70(+0.75%)
Jun 26, 2020 226.44 226.88 223.04 225.39 2,181,700 -1.51(-0.67%)
Jun 25, 2020 223.00 227.10 221.20 226.90 973,716 +3.50(+1.57%)
Jun 24, 2020 229.00 231.11 221.33 223.40 1,284,069 -5.91(-2.58%)
Jun 23, 2020 232.07 232.85 228.42 229.31 1,387,924 -3.57(-1.53%)
Jun 22, 2020 230.86 234.51 230.18 232.88 1,360,218 +2.15(+0.93%)
Jun 19, 2020 233.00 234.35 227.86 230.73 1,895,900 +0.40(+0.17%)
Jun 18, 2020 229.00 231.20 228.18 230.33 1,126,875 +1.09(+0.48%)
Jun 17, 2020 229.48 231.65 228.75 229.24 804,140 +0.54(+0.24%)
Jun 16, 2020 230.00 230.17 226.00 228.70 977,642 +2.40(+1.06%)
Jun 15, 2020 219.79 227.07 217.48 226.30 1,205,622 +4.45(+2.01%)
Jun 12, 2020 227.22 228.39 217.75 221.85 1,416,400 -0.07(-0.03%)
Jun 11, 2020 227.57 231.20 221.59 221.92 1,443,931 -10.76(-4.62%)
Jun 10, 2020 235.00 236.50 232.66 232.68 1,205,392 -0.88(-0.38%)
Jun 09, 2020 238.00 238.43 233.49 233.56 875,421 -4.23(-1.78%)
Jun 08, 2020 230.09 237.93 228.83 237.79 1,781,683 +6.40(+2.77%)
Jun 05, 2020 227.15 232.42 224.25 231.39 1,755,300 +4.70(+2.07%)
Jun 04, 2020 230.00 231.92 224.84 226.69 3,109,226 -6.72(-2.88%)
Jun 03, 2020 237.93 240.84 233.31 233.41 1,984,440 -6.45(-2.69%)
Jun 02, 2020 238.31 239.94 235.39 239.86 899,503 +1.55(+0.65%)
Jun 01, 2020 235.00 239.40 232.40 238.31 978,542 +3.04(+1.29%)
May 29, 2020 230.06 235.70 229.01 235.27 1,333,500 +5.88(+2.56%)
May 28, 2020 230.48 233.22 227.39 229.39 1,068,447 -2.40(-1.04%)
May 27, 2020 231.08 232.15 223.13 231.79 1,652,216 +0.62(+0.27%)
May 26, 2020 239.95 241.26 231.00 231.17 2,108,334 -6.76(-2.84%)
May 22, 2020 240.00 243.14 232.01 237.93 4,105,700 +8.43(+3.67%)
May 21, 2020 234.00 237.67 228.51 229.50 2,625,868 -4.98(-2.12%)
May 20, 2020 230.50 234.76 230.01 234.48 1,555,728 +7.33(+3.23%)
May 19, 2020 226.78 232.43 226.78 227.15 2,199,460 +1.01(+0.45%)
May 18, 2020 225.77 231.37 224.07 226.14 1,246,257 +3.31(+1.49%)
May 15, 2020 218.00 223.97 216.95 222.83 1,359,400 +3.26(+1.48%)
May 14, 2020 211.90 219.58 211.89 219.57 1,611,023 +3.83(+1.78%)
May 13, 2020 220.00 221.85 210.79 215.74 1,749,746 +1.57(+0.73%)
May 12, 2020 219.00 219.42 213.55 214.17 973,633 -4.09(-1.87%)
May 11, 2020 213.00 219.53 212.46 218.26 1,199,517 +4.30(+2.01%)
May 08, 2020 214.35 215.12 211.15 213.96 1,065,500 +0.83(+0.39%)
May 07, 2020 204.84 214.16 203.94 213.13 1,731,779 +11.90(+5.91%)
May 06, 2020 202.87 204.10 200.55 201.23 1,388,030 +3.02(+1.52%)
May 05, 2020 193.79 199.95 193.76 198.21 1,096,947 +6.37(+3.32%)
May 04, 2020 193.70 193.70 190.55 191.84 988,622 -2.84(-1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.