PANW - Palo Alto Networks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2019205.85205.87197.32198.51198.512,129,100
Jun 21, 2019207.21208.25204.40204.49204.491,238,900
Jun 20, 2019213.00214.39206.31206.64206.641,404,000
Jun 19, 2019206.75209.50205.60209.12209.121,308,000
Jun 18, 2019207.39210.39204.79205.35205.351,370,400
Jun 17, 2019203.91207.50203.91205.00205.00792,400
Jun 14, 2019205.42206.46202.30203.29203.291,261,800
Jun 13, 2019203.50208.19203.50205.47205.471,708,900
Jun 12, 2019201.29205.95201.02203.05203.051,669,800
Jun 11, 2019201.00202.50199.04200.79200.791,138,600
Jun 10, 2019196.93200.65195.84198.93198.931,211,600
Jun 07, 2019198.78200.16194.67195.54195.541,327,900
Jun 06, 2019199.47200.05195.53197.54197.541,107,400
Jun 05, 2019203.58204.62195.25199.21199.211,386,800
Jun 04, 2019198.87201.91198.01201.71201.711,770,700
Jun 03, 2019199.86200.71195.30196.70196.701,939,700
May 31, 2019200.00203.00197.08200.14200.142,200,200
May 30, 2019203.10207.70200.01204.30204.305,058,500
May 29, 2019213.68216.69210.35215.32215.322,773,700
May 28, 2019217.00218.97213.74214.48214.481,407,800
May 24, 2019217.56219.33215.38216.26216.261,261,200
May 23, 2019223.20223.46215.45215.79215.791,749,800
May 22, 2019227.00230.53226.26228.00228.00778,400
May 21, 2019225.57228.65223.91227.74227.741,260,400
May 20, 2019223.00225.10220.03223.69223.691,195,400
May 17, 2019221.91227.46221.62225.62225.621,085,400
May 16, 2019220.56225.31220.29224.83224.832,185,900
May 15, 2019225.00225.45219.43219.75219.752,179,600
May 14, 2019226.00228.50223.61226.85226.851,488,300
May 13, 2019228.64230.60223.07224.50224.501,138,200
May 10, 2019235.00238.48228.07234.95234.951,423,100
May 09, 2019235.16237.99232.08237.83237.83825,900
May 08, 2019238.21241.10236.57238.50238.50753,500
May 07, 2019246.44246.72235.70238.21238.211,126,500
May 06, 2019246.72249.00242.50247.84247.84704,300
May 03, 2019247.00250.94244.62250.77250.771,012,800
May 02, 2019245.92249.79245.62246.73246.73683,200
May 01, 2019249.49249.96244.84246.39246.39621,500
Apr 30, 2019249.60250.34246.75248.83248.83577,000
Apr 29, 2019244.98249.79244.77249.20249.20926,200
Apr 26, 2019245.29247.53243.86245.84245.84592,800
Apr 25, 2019244.08246.58239.87245.46245.46901,200
Apr 24, 2019243.00244.41241.10243.11243.111,175,800
Apr 23, 2019239.69242.20238.38241.09241.091,534,700
Apr 22, 2019234.44239.56234.01239.28239.28661,700
Apr 18, 2019238.05238.43231.34235.46235.461,052,500
Apr 17, 2019245.81246.60238.90239.43239.431,671,000
Apr 16, 2019248.75249.16242.75244.48244.48982,400
Apr 15, 2019245.97248.65244.90248.22248.22962,000
Apr 12, 2019246.95247.38243.31244.66244.66819,500
Apr 11, 2019243.81246.41243.00245.93245.93734,900
Apr 10, 2019240.66245.88239.71242.52242.521,064,400
Apr 09, 2019237.85242.81237.60240.77240.77813,200
Apr 08, 2019237.49239.90234.09238.88238.88817,600
Apr 05, 2019239.35240.42237.59238.85238.851,263,600
Apr 04, 2019241.85242.27233.15237.07237.071,226,700
Apr 03, 2019240.94244.48239.05242.21242.21898,200
Apr 02, 2019241.00241.41236.76240.20240.20939,600
Apr 01, 2019246.00247.38238.34241.41241.411,189,900
Mar 29, 2019239.20242.98237.27242.88242.88691,300
Mar 28, 2019240.00241.69235.81238.39238.391,161,300
Mar 27, 2019244.50245.49235.70239.45239.451,011,600
Mar 26, 2019244.69246.94243.06244.20244.201,047,600
Mar 25, 2019240.57243.10238.20241.83241.831,693,000
Mar 22, 2019249.00250.09241.14242.36242.361,028,100
Mar 21, 2019245.00250.26244.19249.79249.791,302,400
Mar 20, 2019243.25247.70241.60245.82245.821,026,300
Mar 19, 2019242.80244.00240.98242.50242.50829,600
Mar 18, 2019239.14243.12238.29241.01241.011,219,900
Mar 15, 2019243.23243.70239.63239.72239.721,931,300
Mar 14, 2019243.00245.42241.60242.76242.761,103,300
Mar 13, 2019241.62245.03241.23242.75242.751,140,100
Mar 12, 2019241.90242.51239.51240.22240.221,108,500
Mar 11, 2019235.95241.83235.80240.88240.881,206,500
Mar 08, 2019232.54237.54230.36234.63234.631,019,800
Mar 07, 2019234.54238.78233.11234.52234.521,402,800
Mar 06, 2019233.61237.21231.20234.44234.441,420,100
Mar 05, 2019238.46240.63233.00234.34234.342,767,800
Mar 04, 2019247.03248.96238.75242.54242.541,569,400
Mar 01, 2019246.07249.00243.18245.47245.471,801,300
Feb 28, 2019253.98255.00245.88246.27246.272,653,100
Feb 27, 2019258.04260.63250.60254.88254.886,567,800
Feb 26, 2019232.56236.07231.73235.55235.553,113,700
Feb 25, 2019236.01236.17232.18233.88233.881,887,800
Feb 22, 2019227.28230.33226.94230.10230.10797,600
Feb 21, 2019225.76226.46223.34226.18226.18930,000
Feb 20, 2019228.74230.29224.65226.64226.641,088,200
Feb 19, 2019225.39230.94222.22229.90229.901,439,000
Feb 15, 2019225.24227.28223.21226.77226.77982,700
Feb 14, 2019222.16225.74221.56225.16225.161,094,600
Feb 13, 2019225.25225.25221.22222.16222.161,223,600
Feb 12, 2019224.96225.67221.63224.45224.451,500,600
Feb 11, 2019225.00226.28222.73223.86223.861,110,100
Feb 08, 2019216.96224.70216.61224.62224.621,019,300
Feb 07, 2019217.50219.66216.00219.45219.451,444,600
Feb 06, 2019219.36220.84216.85220.55220.55828,900
Feb 05, 2019220.91221.49218.07218.93218.931,245,100
Feb 04, 2019220.04221.25218.81220.16220.161,002,900
Feb 01, 2019215.10220.45214.40220.27220.271,551,700
Jan 31, 2019212.74217.28212.74214.82214.821,078,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...