PANW - Palo Alto Networks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 30, 2019209.48212.92207.37212.86212.861,340,100
Jan 29, 2019207.70208.84205.08206.77206.771,145,600
Jan 28, 2019206.60208.76204.51207.61207.61855,300
Jan 25, 2019211.37212.80208.40209.72209.721,225,100
Jan 24, 2019208.94212.13207.50210.47210.471,738,300
Jan 23, 2019204.50207.61203.49205.72205.721,561,400
Jan 22, 2019208.23208.23201.18203.00203.001,955,900
Jan 18, 2019205.00205.45201.72203.30203.301,402,900
Jan 17, 2019200.16204.45199.32203.30203.30979,000
Jan 16, 2019201.23203.09200.05201.30201.301,036,000
Jan 15, 2019194.76200.92194.76200.17200.171,056,100
Jan 14, 2019194.02196.27193.00194.93194.93984,500
Jan 11, 2019196.21198.00195.13195.97195.97865,500
Jan 10, 2019191.96196.60190.21196.00196.001,044,300
Jan 09, 2019190.22195.01190.17193.11193.111,027,200
Jan 08, 2019189.10191.40187.11190.43190.431,096,100
Jan 07, 2019185.28188.00184.72187.35187.351,166,800
Jan 04, 2019182.06186.13181.62184.39184.391,122,300
Jan 03, 2019181.37182.88178.80179.70179.701,037,900
Jan 02, 2019185.04187.17181.92183.21183.211,477,600
Dec 31, 2018185.28188.49184.20188.35188.351,249,800
Dec 28, 2018183.24186.26181.88184.13184.131,099,600
Dec 27, 2018178.62182.55175.87182.27182.271,426,500
Dec 26, 2018171.08181.86171.03181.65181.651,925,700
Dec 24, 2018170.10173.75168.81169.95169.951,048,200
Dec 21, 2018179.80182.00170.77173.31173.312,743,500
Dec 20, 2018178.00181.78175.55179.44179.441,845,700
Dec 19, 2018178.04183.82176.27178.99178.991,230,300
Dec 18, 2018177.49179.96176.61177.22177.221,266,800
Dec 17, 2018183.11183.11175.71176.61176.611,650,500
Dec 14, 2018184.63186.87182.64184.03184.031,135,800
Dec 13, 2018190.00191.19185.80188.13188.131,457,800
Dec 12, 2018186.72192.80186.72189.52189.522,311,400
Dec 11, 2018183.14189.73182.40184.42184.422,442,200
Dec 10, 2018173.88179.93173.70179.24179.241,149,800
Dec 07, 2018181.34183.18174.20175.09175.091,389,000
Dec 06, 2018173.00182.54172.13181.78181.781,972,200
Dec 04, 2018177.54179.44174.53177.25177.251,692,600
Dec 03, 2018176.68179.49174.48179.31179.312,470,000
Nov 30, 2018184.45192.00171.26172.95172.955,460,500
Nov 29, 2018176.00179.39173.95176.05176.053,075,600
Nov 28, 2018169.60176.76169.60176.54176.542,212,300
Nov 27, 2018169.14170.04165.34166.59166.591,088,200
Nov 26, 2018168.53171.06168.25170.32170.321,352,400
Nov 23, 2018165.34169.75165.03166.40166.40511,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...