Palo Alto Networks, Inc. Historical Stock Prices

PANW 
$173.9
*  
2.24
1.27%
Get PANW Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading PANW now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    PANW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  176.67  177.1099  172.15  173.90 1,122,782
07/02/2015 176.8 177.1099 172.15 173.9 1,123,586
07/01/2015 176.59 178.28 175.8 176.14 1,120,352
06/30/2015 173.39 176.24 173.39 174.7 1,337,935
06/29/2015 169.63 174.69 168.3216 171.85 1,801,540
06/26/2015 179.78 179.84 174 175.26 2,905,726
06/25/2015 179.87 180.72 178.14 178.82 1,525,906
06/24/2015 180.26 181.56 178.76 179.14 1,391,508
06/23/2015 183.9 184.56 180.38 181.93 1,383,637
06/22/2015 184.93 185 181.55 184.04 1,316,360
06/19/2015 182.88 184.8 181.4 184.08 1,767,444
06/18/2015 181.58 183.96 181.5 182.88 1,194,058
06/17/2015 177.48 181.74 177.01 180.64 1,459,756
06/16/2015 176.75 178.8 175.817 176.7 997,959
06/15/2015 174.7 177.4 173.3 176.84 962,163
06/12/2015 173.14 176.47 173.09 175.85 795,460
06/11/2015 175.19 176.82 172.8 174.63 1,019,762
06/10/2015 172 175.14 170.82 174.67 1,262,224
06/09/2015 172.63 173.33 167.67 171.98 1,287,013
06/08/2015 174.59 176.5 171.65 172.82 1,481,634
06/05/2015 170.69 173.98 168.55 173.59 2,424,179
06/04/2015 168.77 169.8439 168.07 168.75 1,243,978
06/03/2015 169.63 170.54 167.4 169.19 1,496,157
06/02/2015 170.7 171.49 168.155 168.5 1,551,632
06/01/2015 169.93 172 169.18 170.5 1,913,879
05/29/2015 165.99 169.84 165.31 169.49 2,100,295
05/28/2015 164.84 169.84 162.3 166.37 4,029,129
05/27/2015 164 164 160.36 160.65 4,072,556
05/26/2015 164.86 165.09 162 163.84 1,928,768
05/22/2015 160.15 163.21 159.501 162.87 1,315,518
05/21/2015 158.43 160.58 157.7 160.14 1,054,930
05/20/2015 157.63 160 156.5 158.52 941,937
05/19/2015 158.5 159.98 158.11 158.33 1,036,175
05/18/2015 154.24 158.15 153.5 157.73 855,948
05/15/2015 154.19 154.75 152.11 154.72 731,573
05/14/2015 153.16 154 151.7 153.71 1,025,146
05/13/2015 152.77 152.77 150.83 151.48 886,912
05/12/2015 150.98 152.41 149.31 151.67 832,025
05/11/2015 151.24 153 151.12 151.82 515,843
05/08/2015 152.08 152.99 150.23 151.1 817,254
05/07/2015 146.19 150.42 146.09 149.41 1,024,016
05/06/2015 146.8 147.51 144.42 145.8 1,215,692
05/05/2015 151.65 151.67 146.1 147.03 1,562,091
05/04/2015 151.84 154.3 151.3001 152.77 776,045
05/01/2015 150.07 151.5 148.17 150.82 1,198,159
04/30/2015 151.5 153.18 147.12 147.72 1,114,427
04/29/2015 153 153.8799 150.87 152.02 830,568
04/28/2015 155 155.34 150.763 153.28 900,936
04/27/2015 155.27 158.24 153.32 153.83 1,222,925
04/24/2015 156.24 156.24 152.87 153.84 612,593
04/23/2015 152.87 156.39 151.57 154.78 1,113,226
04/22/2015 154.7 154.9 152 153.87 1,066,659
04/21/2015 148.08 154.45 147.54 154.37 3,308,390
04/20/2015 143.8 146.62 143.45 146.51 901,312
04/17/2015 145.22 145.67 142 142.5 1,271,393
04/16/2015 144.58 147.62 144.22 146.79 743,146
04/15/2015 145 145.55 143.83 144.71 724,542
04/14/2015 145.24 145.695 143.33 144.54 553,683
04/13/2015 147.27 147.89 144.85 145.15 930,125
04/10/2015 145.68 148.18 145 147.97 903,824
04/09/2015 147.19 147.5 144.31 146.05 829,671
04/08/2015 145.3 148.139 145.02 147.27 1,314,960
04/07/2015 141.94 146.7906 141.94 144.83 1,629,132
04/06/2015 141.02 142.84 140.6231 141.64 736,903
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?