FinancialContent is the trusted provider of stock market information to the media industry.
Palo Alto Networks Ord Shs (NY: PANW)
261.25 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:59 PM EDT, Aug 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 07, 2020 265.06 265.74 257.66 261.25 826,000 -4.63(-1.74%)
Aug 06, 2020 264.67 265.92 259.14 265.88 695,104 +1.78(+0.67%)
Aug 05, 2020 259.05 266.20 257.45 264.10 1,362,432 +9.19(+3.61%)
Aug 04, 2020 253.04 254.92 250.72 254.91 385,671 +0.48(+0.19%)
Aug 03, 2020 255.92 256.42 252.63 254.43 529,843 -1.49(-0.58%)
Jul 31, 2020 253.00 255.92 247.47 255.92 565,600 +4.13(+1.64%)
Jul 30, 2020 246.99 252.71 245.48 251.79 734,198 +3.24(+1.30%)
Jul 29, 2020 247.30 251.48 247.23 248.55 510,891 +3.74(+1.53%)
Jul 28, 2020 247.50 249.56 244.61 244.81 357,588 -2.85(-1.15%)
Jul 27, 2020 245.15 248.26 243.27 247.66 519,723 +3.89(+1.60%)
Jul 24, 2020 244.59 245.57 241.50 243.77 516,800 -4.73(-1.90%)
Jul 23, 2020 250.16 255.00 247.12 248.50 1,112,770 -1.86(-0.74%)
Jul 22, 2020 251.24 255.30 249.01 250.36 1,007,487 +1.04(+0.42%)
Jul 21, 2020 252.33 252.99 247.87 249.32 1,017,176 -2.28(-0.91%)
Jul 20, 2020 241.46 252.37 241.01 251.60 981,034 +11.79(+4.92%)
Jul 17, 2020 238.34 240.65 235.63 239.81 553,100 +2.43(+1.02%)
Jul 16, 2020 238.04 239.51 234.79 237.38 878,550 -3.12(-1.30%)
Jul 15, 2020 246.51 246.74 239.47 240.50 777,003 -4.83(-1.97%)
Jul 14, 2020 240.04 245.53 235.59 245.33 1,488,255 +4.27(+1.77%)
Jul 13, 2020 250.25 255.84 240.56 241.06 2,488,388 -7.90(-3.17%)
Jul 10, 2020 248.71 249.00 245.23 248.96 1,362,200 +0.38(+0.15%)
Jul 09, 2020 243.97 249.60 242.35 248.58 1,972,924 +5.73(+2.36%)
Jul 08, 2020 234.00 243.00 233.59 242.85 1,954,022 +9.78(+4.20%)
Jul 07, 2020 235.66 238.91 232.80 233.07 1,255,967 -2.84(-1.20%)
Jul 06, 2020 232.67 238.53 232.11 235.91 1,022,061 +5.38(+2.33%)
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 1,984,459 -6.45(-2.69%)
Jun 02, 2020 238.31 239.94 235.39 239.86 899,503 +1.55(+0.65%)
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.