Historical Stock Prices

PANW 
$168
*  
0.22
0.13%
Get PANW Alerts
*Delayed - data as of Aug. 28, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
08/28/2015 167.2 169.73 165.86 168 971,713
08/27/2015 170 171.069 164.65 167.78 1,867,011
08/26/2015 162.68 169 160.95 167.95 2,024,232
08/25/2015 160.81 164.74 158.12 158.4 1,872,396
08/24/2015 146.13 159.24 140.39 155.01 3,427,068
08/21/2015 153.95 164.32 151.07 158.99 3,466,796
08/20/2015 170.38 172.32 159.5 160.62 2,684,292
08/19/2015 172.87 175.94 171.4051 174.12 867,544
08/18/2015 175.77 177.48 173.15 173.65 502,052
08/17/2015 172.86 176.3996 171.17 175.77 597,990
08/14/2015 171.76 174.06 170.87 173.54 706,405
08/13/2015 171.36 175.25 171.36 172.76 985,114
08/12/2015 170.5 174.3 162.64 171 2,727,240
08/11/2015 174.98 177.46 171.51 173.93 1,367,303
08/10/2015 177.45 180.36 174.21 176.96 1,234,068
08/07/2015 175.81 176.3 168.12 175.52 2,453,973
08/06/2015 190.68 191 173.85 174.49 3,069,002
08/05/2015 186.38 190.8 186.38 190.27 1,097,051
08/04/2015 184.64 187.72 183.36 185.5 1,282,298
08/03/2015 186.35 187.91 183.0801 184.91 797,918
07/31/2015 185 187.96 183.68 185.83 1,107,504
07/30/2015 183.65 186.54 181 185.19 1,321,392
07/29/2015 186.32 186.94 181.71 183.65 1,650,547
07/28/2015 188.83 188.83 183.75 186.83 1,242,297
07/27/2015 194.31 194.8 184.52 186.29 2,293,719
07/24/2015 198.9 200.55 195.39 196.88 1,154,135
07/23/2015 194.9 200.1 194.801 197.09 1,431,642
07/22/2015 190.65 193.78 189.83 192.4 1,017,532
07/21/2015 190.03 192.47 189.11 192.07 1,111,310
07/20/2015 190.5 191.55 188.32 190.03 1,156,816
07/17/2015 191.5 192.7 190.11 191.25 1,113,309
07/16/2015 186.69 191.75 185.5 190.06 1,409,711
07/15/2015 185 185.93 183.32 185.14 1,160,525
07/14/2015 181.9 186.3612 181.72 184.25 1,354,428
07/13/2015 182.9 183.94 179.2 181.13 1,527,853
07/10/2015 176.61 181.1499 174.15 180.8 1,707,814
07/09/2015 175 176.21 173.79 174.81 1,142,205
07/08/2015 169.82 174.58 169.54 172.48 1,567,694
07/07/2015 175 175 167.82 171.51 2,148,229
07/06/2015 173.63 177.165 172.3801 175.32 1,390,105
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
04/02/2015 142.11 142.89 140.29 141.81 1,013,233
04/01/2015 146.44 146.44 139.54 141.53 2,467,983
03/31/2015 148.39 148.39 145.19 146.08 1,706,916
03/30/2015 147.69 150.44 147.32 148.61 1,751,808
03/27/2015 141.79 147.13 141.71 146.44 1,933,307
03/26/2015 136.52 141.7 134.33 141.45 1,303,194
03/25/2015 140.27 141.16 136.94 138.62 1,566,152
03/24/2015 141.45 143.4 139.96 140.28 1,015,765
03/23/2015 144.11 144.235 141.15 141.32 1,257,890
03/20/2015 146.41 146.89 143.81 144.08 2,459,712
03/19/2015 145.07 146.78 144.87 146.19 958,324
03/18/2015 144 146.065 142.8 145.16 1,222,793
03/17/2015 142.96 145.65 142.26 144.92 1,069,444
03/16/2015 141.76 144.16 141.385 144.13 1,170,329
03/13/2015 140.86 142.97 139.68 141.34 958,453
03/12/2015 141.47 141.95 139.52 141.34 1,049,320
03/11/2015 138.55 141.23 137.808 140.56 1,395,896
03/10/2015 136.94 138.66 135.15 138.55 1,572,727
03/09/2015 140.57 140.95 134.07 138.73 2,654,984
03/06/2015 143.18 144 140.22 140.73 1,378,522
03/05/2015 143.96 144.73 142.38 143.14 1,770,911
03/04/2015 148.57 148.57 142.43 143.51 2,911,995
03/03/2015 142.17 149.3499 139.99 148.9 5,194,138
03/02/2015 144 146.4 142.27 145.98 3,158,277
02/27/2015 144.5 144.53 141.59 142.22 1,654,509
02/26/2015 142.84 146.28 142.73 143.05 1,704,987
02/25/2015 139 142.35 138.925 142.06 1,178,403
02/24/2015 138.52 140.21 137.94 138.61 936,499
02/23/2015 142.54 143.5 136.64 138.2 1,687,208
02/20/2015 138.07 142.49 137.76 141.61 1,116,099
02/19/2015 137.89 139.1755 136.8201 137.91 801,847
02/18/2015 136.93 137.2499 134.9 136.88 723,174
02/17/2015 136.59 138.32 134.86 136.89 1,295,256
02/13/2015 135.15 135.97 132.63 135.27 1,238,086
02/12/2015 134.52 134.962 132.2275 133.01 1,165,468
02/11/2015 129.41 132.18 129.15 131.72 1,220,582
02/10/2015 126.36 128.94 125.8001 128.43 651,092
02/09/2015 125.59 126.1 123.585 125.03 647,256
02/06/2015 127.61 128.15 124.71 125.62 707,956
02/05/2015 126.85 127.4 125.81 127.11 799,784
02/04/2015 122.15 126.225 122.15 125.68 906,320
02/03/2015 125.6 125.6 121.311 123.53 1,390,349
02/02/2015 126.16 126.725 122.64 125.11 1,441,867
01/30/2015 128.53 129.57 125.67 126.39 1,175,831
01/29/2015 125.69 130 125.03 129.29 1,210,788
01/28/2015 127.17 128.82 124.6 125.45 866,023
01/27/2015 124.5 127.55 123.75 126 638,612
01/26/2015 126.62 127.33 124.56 126.93 1,135,039
01/23/2015 122.28 128.18 121.77 126.81 1,187,008
01/22/2015 125.5 125.63 121.11 123.68 1,041,297
01/21/2015 124.67 126.19 123.06 125.35 758,368
01/20/2015 125.01 125.9714 122.26 124.46 776,413
01/16/2015 121.67 125.18 121.58 125.01 845,455
01/15/2015 127.06 127.19 121.3 122.08 1,161,299
01/14/2015 123.79 126.48 123.2 126.3 816,563
01/13/2015 127.4 128.59 123.18 124.75 1,138,420
01/12/2015 125.99 128.03 124 127.28 875,723
01/09/2015 127.19 129.4245 125.78 125.82 927,180
01/08/2015 126.56 127.62 125.8 127.21 714,809
01/07/2015 124.36 126.97 123.63 125.53 1,263,830
01/06/2015 124 125.1886 118.09 121.85 1,351,197
01/05/2015 120.73 124.19 120.18 123.73 1,350,409
01/02/2015 122.6 122.96 117.6 121.42 1,650,443
12/31/2014 121.92 124.53 121.92 122.57 717,607
12/30/2014 122.09 122.96 121.17 121.8 606,682
12/29/2014 127.14 127.18 120.78 122.89 1,655,773
12/26/2014 126 128.2 126 127.43 728,673
12/24/2014 125.22 127.56 124.9846 125.99 358,688
12/23/2014 126 126.9 124.05 125.22 847,212
12/22/2014 125.22 128 124.92 125.72 1,592,105
12/19/2014 123.66 125.65 122.98 124.36 2,829,298
12/18/2014 122.62 124.95 122.11 123.44 1,855,373
12/17/2014 117.26 120.27 116.7 120.03 994,403
12/16/2014 117.34 118 114.96 116.64 1,191,095
12/15/2014 118.88 121.41 117.53 118.08 1,360,143
12/12/2014 117.8 119.75 117.16 118.07 795,705
12/11/2014 118.32 120.41 117.46 118.91 1,126,746
12/10/2014 118.84 119.5 116.47 117.14 1,155,183
12/09/2014 114.96 119.45 112.22 118.84 1,364,824
12/08/2014 118.88 120.84 115.7409 116.86 1,216,108
12/05/2014 118.61 119.27 117.69 118.88 1,012,376
12/04/2014 118.59 120.375 117.94 118.29 910,307
12/03/2014 118.13 119.5 117.35 118.58 1,169,482
12/02/2014 119.98 120.61 117.37 117.7 1,767,302
12/01/2014 123 123.07 118.76 119.71 2,381,449
11/28/2014 120.67 123.22 120.23 123 967,109
11/26/2014 119.34 120.7 118.01 120.6 2,068,377
11/25/2014 114.84 120.25 114.28 120.19 7,548,616
11/24/2014 111.75 113.38 110.53 113.26 3,253,028
11/21/2014 110.77 111.39 108.1 108.93 1,491,025
11/20/2014 107.38 109.27 106.83 109.04 1,551,101
11/19/2014 109 109.53 106.5001 107.33 1,061,502
11/18/2014 109.44 110.74 108.64 109 846,351
11/17/2014 110.85 112.11 108.83 109.35 1,216,924
11/14/2014 109.77 110.91 108 110.78 1,124,681
11/13/2014 109.36 111.45 109.14 109.6 1,324,820
11/12/2014 107.9 109.39 107.8 108.89 735,173
11/11/2014 109.78 109.84 107.6 108.3 1,016,342
11/10/2014 106.97 110.16 105.9 109.02 1,739,093
11/07/2014 106.11 107.354 105.66 107.02 1,019,254
11/06/2014 104 106.11 103.7 106.11 1,115,292
11/05/2014 106.17 107.25 102.0211 102.52 1,698,959
11/04/2014 105.82 106.98 104.31 106.71 1,001,250
11/03/2014 105.72 106.78 104.59 105.96 1,322,892
10/31/2014 106.31 107.4 105.17 105.7 1,179,451
10/30/2014 104.07 105.39 102.82 104.93 1,170,088
10/29/2014 105.16 105.316 100.4 103.56 2,034,206
10/28/2014 104.5 107 103.98 105.41 1,799,252
10/27/2014 101 103.9 100.1 103.67 3,165,176
10/24/2014 106.67 108.5 106.29 108.06 1,216,612
10/23/2014 104.5 108.21 103.9 107.45 2,414,182
10/22/2014 104.6 105.61 102.14 102.58 1,807,318
10/21/2014 102.57 104.88 101.321 104.68 2,168,673
10/20/2014 99.41 102 99.08 100.88 2,094,185
10/17/2014 99.63 102.49 98.62 99.33 1,903,416
10/16/2014 95.07 100.16 95 97.88 2,332,872
10/15/2014 91.22 98.65 91 97.43 2,923,850
10/14/2014 90.72 94.5 88.51 94.25 2,603,371
10/13/2014 94.65 95.08 87.83 89.41 3,833,159
10/10/2014 102.25 102.99 93.99 94.36 4,275,454
10/09/2014 102.17 103.93 100.773 102.73 2,290,903
10/08/2014 100.57 102.52 97.11 102.24 2,254,731
10/07/2014 101.12 103.75 99.5 99.79 1,916,005
10/06/2014 104.67 104.67 100.421 102.25 2,424,743
10/03/2014 102.02 106.79 101.22 104.7 4,982,406
10/02/2014 95.39 99.9 95.07 98.18 2,542,747
10/01/2014 97.79 97.79 93 95.39 2,513,315
09/30/2014 99.25 100.93 96.65 98.1 1,648,186
09/29/2014 96.6 99.67 96.34 99.28 1,468,016
09/26/2014 96.66 98.15 96.371 97.95 1,053,126
09/25/2014 98.66 99.35 95.82 96.3 1,206,713
09/24/2014 98.58 99.75 97.91 99.14 1,094,638
09/23/2014 97.05 98.49 96.08 97.43 1,417,448
09/22/2014 99.51 101.208 96.67 97.93 2,318,786
09/19/2014 99.43 99.459 97.8 99.28 2,103,121
09/18/2014 99.46 99.57 97.82 98.95 1,127,645
09/17/2014 98.2 100.75 98.2 98.61 1,795,579
09/16/2014 97 98.789 95.1 98.33 2,579,518
09/15/2014 99.73 99.7737 96.71 97.47 2,603,203
09/12/2014 100.85 100.85 98.76 99.98 2,583,261
09/11/2014 98.22 102.45 97.3 100.49 5,292,479
09/10/2014 93.25 99.9 92.52 98.75 8,542,659
09/09/2014 90.5 91.28 88.69 89.28 2,422,457
09/08/2014 89.98 91.84 89.025 89.98 2,448,049
09/05/2014 87.23 89.16 87.1101 89.04 1,080,502
09/04/2014 89.77 90.28 86.85 87.26 1,718,023
09/03/2014 91.91 92.7 88.18 89.37 2,184,823
09/02/2014 85.4 90 85.36 89.74 4,502,528
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
*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?