U.S. Markets open in 1 hr 37 mins

Palo Alto Networks, Inc. (PANW)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
134.98-2.13 (-1.55%)
At close: 4:02PM EDT
People also watch
FEYECYBRFTNTSPLKAMBA
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 2017136.84138.64134.84134.98134.981,604,100
Jun 26, 2017138.45138.72135.69137.11137.11903,900
Jun 23, 2017136.27138.94135.82138.41138.411,644,500
Jun 22, 2017133.00136.55132.72136.06136.061,746,600
Jun 21, 2017132.24133.65131.45132.94132.941,049,400
Jun 20, 2017133.70134.10132.25132.33132.33984,000
Jun 19, 2017132.10134.53131.51134.14134.141,412,400
Jun 16, 2017132.08132.76130.69131.59131.591,273,600
Jun 15, 2017131.43132.68128.84132.04132.042,330,000
Jun 14, 2017134.90135.44132.31133.88133.881,105,200
Jun 13, 2017134.00135.67132.69134.75134.751,211,000
Jun 12, 2017132.30133.00128.48133.00133.002,336,200
Jun 09, 2017138.87139.80133.30134.04134.042,432,500
Jun 08, 2017140.00140.00137.43139.22139.221,753,200
Jun 07, 2017139.14141.30138.66140.03140.031,695,600
Jun 06, 2017139.47141.29138.58139.14139.141,610,900
Jun 05, 2017137.49140.99136.91140.52140.523,463,600
Jun 02, 2017137.27139.70136.33138.11138.114,389,000
Jun 01, 2017133.13139.97133.00138.99138.9915,127,400
May 31, 2017117.60119.50115.76118.59118.594,953,500
May 30, 2017118.23119.57115.01117.00117.002,906,100
May 26, 2017117.25118.59116.25118.08118.081,029,500
May 25, 2017118.44119.37117.35117.64117.641,237,300
May 24, 2017118.51118.51116.74117.97117.971,508,300
May 23, 2017117.40118.97116.51118.12118.121,348,400
May 22, 2017117.41117.77115.90117.11117.111,388,100
May 19, 2017118.00118.04114.66116.50116.502,146,400
May 18, 2017113.59114.53112.30113.71113.711,568,500
May 17, 2017117.32118.43114.34114.47114.471,504,400
May 16, 2017120.00120.65118.20118.67118.671,327,800
May 15, 2017121.31122.08119.20119.61119.613,253,400
May 12, 2017114.93116.50114.16116.46116.46977,100
May 11, 2017115.70115.70114.19115.15115.151,153,200
May 10, 2017116.61116.76114.76115.83115.832,566,400
May 09, 2017116.50118.62116.21118.30118.301,483,900
May 08, 2017116.21117.22115.63116.83116.831,041,100
May 05, 2017115.48117.20114.88116.31116.311,559,300
May 04, 2017113.33117.67113.33115.64115.642,371,800
May 03, 2017111.74113.93111.21113.14113.141,910,100
May 02, 2017108.42110.06108.40109.91109.911,974,900
May 01, 2017108.75109.24108.15108.42108.42961,600
Apr 28, 2017109.82109.82107.37108.41108.412,423,000
Apr 27, 2017110.12110.99109.68109.95109.951,098,100
Apr 26, 2017110.40110.98109.04109.27109.271,048,700
Apr 25, 2017110.19111.16110.09110.40110.401,319,900
Apr 24, 2017109.36110.12108.56109.82109.821,658,800
Apr 21, 2017109.43109.59107.88108.55108.551,481,900
Apr 20, 2017109.25110.03108.41108.84108.841,243,200
Apr 19, 2017109.09110.27108.52109.16109.161,625,200
Apr 18, 2017109.67110.19108.52109.09109.091,256,300
Apr 17, 2017110.50111.83108.75109.87109.872,990,900
Apr 13, 2017113.70114.10112.20112.21112.211,729,600
Apr 12, 2017113.00114.20112.51113.38113.381,493,900
Apr 11, 2017111.61113.62111.00113.47113.471,659,200
Apr 10, 2017112.06112.74111.44112.41112.411,809,300
Apr 07, 2017111.58113.22111.09112.20112.202,505,700
Apr 06, 2017108.50111.06108.50110.88110.881,772,200
Apr 05, 2017110.00110.45107.31108.01108.012,339,600
Apr 04, 2017110.84111.79109.66109.82109.821,216,300
Apr 03, 2017112.83113.73110.22111.02111.022,613,200
Mar 31, 2017113.17114.15112.42112.68112.682,609,800
Mar 30, 2017114.31115.21113.37113.50113.501,420,800
Mar 29, 2017113.15114.71112.90113.43113.431,382,900
Mar 28, 2017111.91113.42111.71112.87112.871,395,400
Mar 27, 2017110.49112.35110.04111.80111.801,306,100
Mar 24, 2017112.35113.08111.20111.77111.771,192,900
Mar 23, 2017111.97113.00111.72111.89111.891,312,100
Mar 22, 2017111.20112.62110.29111.72111.721,705,000
Mar 21, 2017114.87115.90110.77111.10111.102,852,300
Mar 20, 2017115.50116.08113.90114.87114.872,892,400
Mar 17, 2017117.48117.60115.78115.81115.811,611,000
Mar 16, 2017117.40117.78116.04116.98116.981,371,200
Mar 15, 2017116.82117.49115.56116.95116.951,274,800
Mar 14, 2017117.15117.95116.00116.64116.641,125,000
Mar 13, 2017119.10119.75116.80117.68117.682,118,500
Mar 10, 2017115.16119.40114.91118.88118.884,708,000
Mar 09, 2017114.97115.83114.07115.05115.051,567,700
Mar 08, 2017114.79116.00114.20114.55114.552,368,600
Mar 07, 2017114.77116.63114.17114.25114.252,016,600
Mar 06, 2017115.93116.65113.70114.65114.652,752,800
Mar 03, 2017117.11117.93115.20115.55115.553,257,800
Mar 02, 2017116.22117.78115.00116.49116.496,758,700
Mar 01, 2017151.90151.90115.01115.21115.2121,786,400
Feb 28, 2017153.37154.25151.04151.90151.904,794,900
Feb 27, 2017153.00155.10152.30153.95153.951,411,400
Feb 24, 2017151.50153.01148.13153.01153.011,477,300
Feb 23, 2017155.23155.37150.29152.74152.741,970,900
Feb 22, 2017155.89156.59154.62155.37155.37709,800
Feb 21, 2017154.80157.51154.25155.80155.801,423,200
Feb 17, 2017152.59154.83150.01154.76154.761,505,400
Feb 16, 2017155.39155.75151.40152.93152.931,765,800
Feb 15, 2017156.91157.65155.07155.35155.351,731,000
Feb 14, 2017155.19157.10153.36156.91156.91875,100
Feb 13, 2017155.41156.98155.01156.23156.23862,200
Feb 10, 2017155.55156.49154.95155.29155.29966,100
Feb 09, 2017152.90155.77152.53155.49155.491,739,400
Feb 08, 2017151.30151.89150.00151.89151.891,241,000
Feb 07, 2017150.00151.67149.92150.15150.151,066,600
Feb 06, 2017149.72150.08148.74149.64149.64857,400
Feb 03, 2017149.51151.60147.79151.02151.022,041,800
*Close price adjusted for dividends and splits.
Loading more data...