Historical Stock Prices

PANW 
$84.99
*  
2.73
3.32%
Get PANW Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading PANW now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 83.09 85.63 82.71 84.99 1,326,110
08/28/2014 82 83.225 79.71 82.26 1,750,392
08/27/2014 85.53 85.53 82.33 82.41 1,580,866
08/26/2014 84.98 85.93 84.29 85.59 866,282
08/25/2014 85.78 85.97 84.12 84.57 519,257
08/22/2014 84.7 85.98 83.25 85.01 1,083,663
08/21/2014 84.91 85.45 84.17 84.94 588,387
08/20/2014 84.72 85.39 84.2201 84.97 548,352
08/19/2014 87.68 87.7 84.64 85.39 1,032,574
08/18/2014 85.49 86.452 84.32 85.58 1,137,669
08/15/2014 87.22 87.5 83.1 84.63 1,595,340
08/14/2014 86.36 87.79 84.803 85.49 1,942,189
08/13/2014 82.65 86.51 82.15 84.79 2,701,330
08/12/2014 81.82 82.1 80.54 81.26 621,285
08/11/2014 81.19 83.28 80.94 81.92 779,040
08/08/2014 79.95 80.86 78.65 80.19 672,156
08/07/2014 80.04 81.6 79.501 79.96 665,717
08/06/2014 78.78 80.1 78.62 79.33 492,971
08/05/2014 79.76 80.97 78.66 79.76 746,354
08/04/2014 79.25 80.5 78.77 80.24 910,207
08/01/2014 80.37 80.39 76.86 78.67 1,407,391
07/31/2014 83.13 83.4 80.1 80.86 911,339
07/30/2014 82.68 84.23 82.365 84.21 902,988
07/29/2014 82.68 82.76 82 82.1 657,753
07/28/2014 83.16 83.485 80.64 82.11 937,350
07/25/2014 83.99 84.04 82.12 83.04 1,750,432
07/24/2014 81.61 84.32 81.46 84.13 2,064,045
07/23/2014 81.6 82.15 80.91 81.49 820,054
07/22/2014 80.18 82.5 79.96 81.75 1,425,238
07/21/2014 78.7 80.1 78.08 80.03 929,963
07/18/2014 77.31 79.63 77.31 79.21 1,351,335
07/17/2014 77.4 78.92 76.51 77.26 1,556,490
07/16/2014 78.04 79.63 76.9 77.59 1,520,458
07/15/2014 76.49 77.06 75.03 75.98 796,098
07/14/2014 77.46 77.585 75.4 76.22 1,017,028
07/11/2014 76.38 78.1825 75.57 76.92 1,364,939
07/10/2014 74.14 76.86 73.12 76.71 1,596,210
07/09/2014 75.6 76.7399 74.7701 76.16 1,285,184
07/08/2014 79.51 79.56 73.71 75.36 3,598,289
07/07/2014 81.96 82 79.151 79.57 1,353,003
07/03/2014 82.04 82.4 80.45 82.22 772,856
07/02/2014 83.37 83.37 81.64 81.87 1,446,487
07/01/2014 84.23 85.6 81.67 82.26 3,565,866
06/30/2014 83.15 85.78 82.82 83.85 3,074,953
06/27/2014 80.83 81.86 80.19 81.21 1,863,184
06/26/2014 80.94 82.19 79.45 80.88 2,185,157
06/25/2014 78.71 80 77.93 79.75 2,431,333
06/24/2014 79.74 80.39 78.25 78.77 1,975,693
06/23/2014 80.04 81.78 79.63 80.17 1,232,608
06/20/2014 80.08 80.79 78.81 80.24 1,334,611
06/19/2014 80.91 81.79 79.52 80.2 1,012,077
06/18/2014 81.11 81.36 79.43 80.5 1,267,129
06/17/2014 80.84 82.27 80.06 80.66 1,576,541
06/16/2014 78.56 81.24 77.85 80.63 1,783,388
06/13/2014 78.24 79.5 76.27 78.8 1,098,559
06/12/2014 77.77 82 77.61 78.51 3,246,631
06/11/2014 77.28 78.66 77 78.2 978,396
06/10/2014 77.23 78.5 76.611 78.14 885,929
06/09/2014 77.98 78.64 76.71 77.4 1,239,148
06/06/2014 77.8 78.78 76.725 77.98 1,625,482
06/05/2014 76.11 78.65 74.12 77 2,916,598
06/04/2014 73.9 76.49 73.5 75.34 1,841,952
06/03/2014 73.29 74.9299 72.61 74.26 1,531,806
06/02/2014 75.12 75.1895 72 73.69 2,036,686
05/30/2014 73.4 76.85 73 74.91 3,461,310
05/29/2014 77.54 78 72.86 73.17 8,884,771
05/28/2014 69.83 70.56 68.03 69.51 2,521,003
05/27/2014 68.45 70.07 66.77 69.61 2,102,795
05/23/2014 66.66 67.25 64 66.99 1,052,983
05/22/2014 63.46 66.93 63.362 66.64 1,585,383
05/21/2014 62.99 64.21 62.38 63.52 914,905
05/20/2014 63 64.565 61.38 63.02 1,245,157
05/19/2014 60.82 62.85 60.54 62.68 934,798
05/16/2014 59.97 61.48 58.64 61.32 987,150
05/15/2014 60.43 60.5799 57.4712 59.61 1,590,755
05/14/2014 61.64 62.44 60.09 60.13 1,076,257
05/13/2014 62.25 64.6 61.601 61.88 1,190,417
05/12/2014 59.33 62.995 58.37 62.22 1,505,256
05/09/2014 59.34 60.27 57.9 58.51 2,501,314
05/08/2014 59.5 62.7 58.6001 59.61 1,462,123
05/07/2014 64.05 64.42 58.275 59.99 3,502,096
05/06/2014 66.52 67.865 65.265 65.71 1,594,460
05/05/2014 64.22 67.12 64.035 67.02 891,985
05/02/2014 65.37 67.01 63.62 65.08 1,093,859
05/01/2014 63.9 68.72 63.88 65.27 1,611,856
04/30/2014 64.28 64.4 63.01 63.58 1,049,040
04/29/2014 64.03 65.45 63 64.36 1,555,977
04/28/2014 66.6 67.17 61.96 64.32 2,006,213
04/25/2014 67.86 69.07 65.88 66.16 1,242,534
04/24/2014 70.49 70.49 64.7 68.01 1,473,454
04/23/2014 70.91 70.91 67.9 69.05 1,006,708
04/22/2014 67.84 72.5 67 71.19 1,822,205
04/21/2014 70.05 70.63 67.77 68.38 1,187,789
04/17/2014 69.8 70.73 68.76 69.96 1,372,931
04/16/2014 69 70.11 67.3 69.84 1,878,199
04/15/2014 66.28 68.85 64.47 68.36 2,603,636
04/14/2014 66 68.74 64.46 65.94 2,660,124
04/11/2014 62.34 65.47 61.7652 64.3 2,524,831
04/10/2014 68.3 69.95 62.82 63.8 3,289,924
04/09/2014 63.79 68.42 63.79 68.13 3,050,712
04/08/2014 61.04 64.66 60.7 63.49 2,485,349
04/07/2014 62.56 63.88 59.2 60.23 2,668,749
04/04/2014 65.84 66 60.801 63.06 3,426,227
04/03/2014 70.53 71.24 65.09 65.28 3,138,492
04/02/2014 71.31 72.43 70.085 71.04 1,451,318
04/01/2014 70.5 71.54 69.83 70.96 1,983,726
03/31/2014 70.65 71.3 68.41 68.6 1,409,861
03/28/2014 70.72 70.72 67.001 69.76 2,611,845
03/27/2014 69.59 72.362 67.87 71.25 1,197,551
03/26/2014 73.76 74.22 69.34 69.38 1,962,794
03/25/2014 75 75.77 72.1 72.69 1,729,295
03/24/2014 77.4 77.99 71.27 73.13 2,168,026
03/21/2014 79.31 79.31 75.76 76.56 1,767,792
03/20/2014 78.66 80.1 77 78.52 755,987
03/19/2014 79.79 80.8 78 78.66 936,191
03/18/2014 78.25 80.84 77.5 79.82 1,191,783
03/17/2014 77.56 80.44 76.63 78.51 2,271,799
03/14/2014 76.21 78.24 75.59 76.79 1,265,925
03/13/2014 77.88 78.98 75.81 76.44 1,374,388
03/12/2014 76.2 77.95 73.38 77.92 1,334,709
03/11/2014 78.37 79.56 76.66 77.16 1,668,664
03/10/2014 76.81 78.5799 76.202 78.26 3,417,935
03/07/2014 70.14 78.59 68.1 77.12 7,566,728
03/06/2014 69.31 70.65 68.27 69.45 2,491,312
03/05/2014 68.74 71.49 68.67 69.4 1,732,445
03/04/2014 69.42 71.1 69.26 70.63 1,972,732
03/03/2014 69.79 69.85 66.38 67.8 2,829,754
02/28/2014 72.7 73.35 70.08 71.15 2,340,093
02/27/2014 75.31 75.47 72.29 72.49 2,336,533
02/26/2014 73.65 76.87 73.55 76.06 2,488,835
02/25/2014 76.68 77.07 74.81 74.95 1,516,417
02/24/2014 78.5 79.99 76.56 76.78 3,812,621
02/21/2014 73.4 74.28 72.45 73.62 1,723,923
02/20/2014 72.35 73.28 71.32 73.14 1,227,569
02/19/2014 73.33 74.06 71.39 71.9 1,771,531
02/18/2014 73 73.93 72.55 73.66 1,180,046
02/14/2014 72.69 73.94 71.66 72.8 997,777
02/13/2014 68.8 72.99 68.56 72.47 2,661,195
02/12/2014 67.41 69.69 67.29 68.77 822,748
02/11/2014 68 69.325 67.13 68.89 1,120,171
02/10/2014 65.75 67.954 65.59 67.76 1,281,753
02/07/2014 67.13 69.9658 63.33 65.76 3,022,010
02/06/2014 60.1 67.62 59.285 66.94 5,023,981
02/05/2014 60.47 60.47 58.41 59.95 998,290
02/04/2014 58.6 60.87 58.43 60.19 2,167,820
02/03/2014 61.08 61.16 57.02 57.71 1,223,874
01/31/2014 61.63 61.63 58.82 59.45 1,501,060
01/30/2014 59.64 63.325 59.64 62.12 1,626,853
01/29/2014 61.2 61.23 59.63 59.68 662,870
01/28/2014 60.1 61.8199 59.61 61.44 676,991
01/27/2014 60.27 60.82 57.71 59.7 1,003,225
01/24/2014 61.72 61.956 60.03 60.4 1,256,263
01/23/2014 63.09 63.094 61.11 61.78 995,040
01/22/2014 61.8 62.3499 61.12 62.02 1,123,880
01/21/2014 62.81 62.99 61.22 61.47 910,204
01/17/2014 63.8 64.92 62.64 62.88 970,003
01/16/2014 62.92 64.34 62.58 63.67 927,060
01/15/2014 60.73 63.83 60.54 62.9 2,391,979
01/14/2014 59.2 60.67 59.2 60.62 950,405
01/13/2014 60.25 60.25 56.96 59.07 1,899,866
01/10/2014 60.65 61.25 59.76 60.65 931,058
01/09/2014 60.06 60.74 59.6601 60.64 915,821
01/08/2014 59.64 60.26 58.685 60.05 1,147,745
01/07/2014 59.63 60.47 58.36 59.99 2,302,795
01/06/2014 57.28 58.47 57.27 57.84 1,372,755
01/03/2014 56.17 57.859 56.06 57.44 1,471,592
01/02/2014 56.71 56.96 54.7 55.66 1,259,100
12/31/2013 57.37 57.6 57.14 57.47 426,613
12/30/2013 57.61 57.9 57.38 57.49 528,854
12/27/2013 56 57.81 55.65 57.8 772,934
12/26/2013 57.12 57.12 55.9 56.2 680,123
12/24/2013 56.66 57.06 56.09 56.85 366,863
12/23/2013 56.44 57.35 55.79 56.54 987,645
12/20/2013 57.14 57.6 55.84 56.46 2,111,005
12/19/2013 56.29 57.57 56.01 57.5 1,251,365
12/18/2013 55.75 56.89 55.43 56.68 1,217,074
12/17/2013 54.59 55.99 54.12 55.84 1,467,310
12/16/2013 53.81 54.78 53.19 54.73 1,549,187
12/13/2013 52.09 54.11 51.99 53.94 1,900,511
12/12/2013 51.69 52.69 51.6 52.09 1,011,080
12/11/2013 51.88 52.39 51.25 51.63 1,038,203
12/10/2013 52.13 52.36 51.57 52 1,035,726
12/09/2013 51.77 52.5 51.49 52.19 1,815,120
12/06/2013 50 51.9 49.84 51.77 1,552,029
12/05/2013 49.71 50.47 49.57 49.86 1,144,946
12/04/2013 48.8 50 48.345 49.98 764,166
12/03/2013 48.94 49.68 48.55 48.85 727,138
12/02/2013 49.13 50.34 48.09 49.49 2,069,126
11/29/2013 50.25 50.25 49.19 49.95 456,247
11/27/2013 49.42 50.337 49.03 49.87 1,457,897
11/26/2013 50.23 50.43 48.04 49.49 3,872,161
11/25/2013 45.61 46.24 45.36 46.1 1,940,166
11/22/2013 44.96 45.35 44.81 45.3 525,696
11/21/2013 43.96 45.04 43.96 44.92 688,342
11/20/2013 44.34 44.63 43.54 43.98 457,408
11/19/2013 44.25 44.25 43.2 43.91 707,732
11/18/2013 45.73 45.73 44.25 44.45 2,136,470
11/15/2013 42.16 45.97 41.89 45.71 2,597,701
11/14/2013 41.32 42.21 40.805 42.2 1,217,077
11/13/2013 41 41.51 40.36 41.45 1,193,310
11/12/2013 41.87 42.02 41.24 41.28 433,730
11/11/2013 40.85 42 40.85 41.87 796,605
11/08/2013 41.56 41.612 40.49 40.99 1,026,280
11/07/2013 42.07 42.315 41 41.29 819,091
11/06/2013 41.84 42.3866 41.35 41.81 641,803
11/05/2013 42.49 42.5 41.48 41.53 520,600
11/04/2013 42 42.48 41.51 42.44 488,795
11/01/2013 42.12 42.59 41.77 41.93 534,105
10/31/2013 42.91 43.16 42.04 42.16 763,596
10/30/2013 43.62 43.74 42.68 43.05 770,688
10/29/2013 43.19 43.5199 42.75 43.5 660,463
10/28/2013 43.97 43.97 42.68 42.72 525,117
10/25/2013 44.87 44.95 43.5 43.85 569,046
10/24/2013 44.35 44.91 43.93 44.7 768,740
10/23/2013 43 44.56 42.96 43.92 764,702
10/22/2013 43.97 44.09 42.68 43.37 947,907
10/21/2013 43.48 43.96 43.25 43.95 834,719
10/18/2013 43.6 44.15 43.16 43.25 827,345
10/17/2013 43.14 43.388 42.37 43.27 853,736
10/16/2013 43.95 44.1 42.34 43.17 1,493,192
10/15/2013 45.42 45.86 43.75 43.93 737,048
10/14/2013 45.13 46.16 44.66 45.5 644,700
10/11/2013 45.06 45.6 44.86 45.56 897,726
10/10/2013 46.05 46.13 44.73 45.33 1,271,223
10/09/2013 46.35 46.4 45.485 45.67 752,000
10/08/2013 47.89 47.89 46.19 46.32 1,006,654
10/07/2013 47.48 48.04 47.19 47.83 772,493
10/04/2013 46.59 48.02 46.48 47.92 1,206,620
10/03/2013 46.52 46.81 46.15 46.67 1,031,157
10/02/2013 45 46.79 45 46.53 1,219,571
10/01/2013 45.67 45.91 44.78 45.06 1,461,528
09/30/2013 46.03 46.15 45.26 45.82 965,463
09/27/2013 46.55 46.82 46.15 46.56 727,343
09/26/2013 46.47 47.03 46.27 46.61 693,536
09/25/2013 46.52 46.93 46.25 46.29 483,612
09/24/2013 47.23 47.25 45.75 46.59 1,328,918
09/23/2013 48.77 48.8 47.21 47.46 1,332,900
09/20/2013 47.98 50.5 47.86 48.99 3,554,214
09/19/2013 47.72 48.69 47.56 47.98 1,552,012
09/18/2013 47.7 48.2 46.03 47.54 2,042,155
09/17/2013 47.07 48.12 47.07 48.06 993,004
09/16/2013 48 48 47.46 47.48 1,004,811
09/13/2013 47.32 47.74 46.4 47.71 1,325,531
09/12/2013 46.46 47.42 46.25 47.27 1,068,473
09/11/2013 47.77 47.88 46.39 46.48 1,596,045
09/10/2013 49.69 49.7 47.04 47.94 4,230,196
09/09/2013 44.81 47.43 44.67 46.84 2,961,063
09/06/2013 45.57 46.0867 44.58 44.8 1,302,433
09/05/2013 45.8 46.36 45.47 45.52 1,124,608
09/04/2013 46.41 47.25 45.9 46.01 1,110,812
09/03/2013 47.73 47.73 45.74 46.51 1,138,953
08/30/2013 48.02 48.37 47.27 48.02 301,739
08/29/2013 47.5 48.57 47.5 47.73 349,397
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?