Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Palo Alto Networks Inc (NY: PANW )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 22, 2021		168.04	168.04	168.04	0	-1.29(-0.76%)
Oct 21, 2021	170.25	170.25	166.34	169.33	5,384,871	-1.31(-0.77%)
Oct 20, 2021	171.79	173.15	168.84	170.64	2,457,282	-0.19(-0.11%)
Oct 19, 2021	172.02	172.32	169.10	170.83	2,479,431	-0.89(-0.52%)
Oct 18, 2021	170.00	171.95	169.28	171.72	2,684,442	+2.44(+1.44%)
Oct 15, 2021	167.80	170.98	167.80	169.28	3,491,568	+1.62(+0.97%)
Oct 14, 2021	169.07	171.37	167.36	167.66	2,781,624	-0.50(-0.30%)
Oct 13, 2021	168.40	169.79	167.17	168.16	2,423,991	-0.25(-0.15%)
Oct 12, 2021	167.67	170.00	167.09	168.41	3,652,719	+1.81(+1.09%)
Oct 11, 2021	164.04	167.20	162.70	166.60	2,186,190	+2.34(+1.42%)
Oct 08, 2021	164.67	166.85	163.55	164.26	2,338,011	-0.30(-0.18%)
Oct 07, 2021	162.54	167.41	162.47	164.56	3,845,904	+2.52(+1.55%)
Oct 06, 2021	157.76	162.66	157.64	162.04	2,762,718	+3.51(+2.22%)
Oct 05, 2021	157.49	159.67	157.04	158.53	2,705,358	+2.02(+1.29%)
Oct 04, 2021	161.62	162.17	154.38	156.51	3,996,378	-5.66(-3.49%)
Oct 01, 2021	160.18	162.39	158.24	162.17	2,841,987	+2.50(+1.57%)
Sep 30, 2021	157.64	160.11	157.50	159.67	2,334,081	+1.98(+1.25%)
Sep 29, 2021	159.34	160.17	156.18	157.69	2,304,663	-1.09(-0.69%)
Sep 28, 2021	160.03	160.40	157.05	158.78	4,036,893	-3.23(-1.99%)
Sep 27, 2021	161.86	162.86	160.81	162.01	4,124,286	-1.48(-0.90%)
Sep 24, 2021	160.05	163.66	160.05	163.49	6,541,440	+2.44(+1.52%)
Sep 23, 2021	159.36	161.92	158.80	161.05	3,297,198	+2.39(+1.51%)
Sep 22, 2021	158.49	159.54	156.68	158.66	3,458,226	+0.98(+0.62%)
Sep 21, 2021	158.67	159.26	157.50	157.68	2,811,885	-0.45(-0.29%)
Sep 20, 2021	156.54	159.11	158.79	158.13	3,434,991	-0.66(-0.42%)
Sep 17, 2021	161.67	161.98	158.38	158.79	5,092,131	-2.84(-1.76%)
Sep 16, 2021	160.13	161.67	158.96	161.63	2,903,223	+1.65(+1.03%)
Sep 15, 2021	161.52	162.00	158.05	159.98	3,844,137	-1.63(-1.01%)
Sep 14, 2021	162.64	165.31	160.52	161.61	7,455,048	+2.90(+1.83%)
Sep 13, 2021	157.34	161.92	152.86	158.71	7,559,226	+2.07(+1.32%)
Sep 10, 2021	158.39	159.67	155.07	156.63	4,284,975	+1.13(+0.73%)
Sep 09, 2021	155.24	156.44	154.58	155.50	2,772,180	+0.26(+0.17%)
Sep 08, 2021	153.84	155.93	152.83	155.24	3,157,287	+1.03(+0.67%)
Sep 07, 2021	156.67	156.68	153.77	154.21	2,821,491	-1.86(-1.19%)
Sep 03, 2021	153.00	156.15	152.85	156.07	2,838,108	+1.89(+1.23%)
Sep 02, 2021	153.77	155.83	153.29	154.18	3,367,407	+0.75(+0.49%)
Sep 01, 2021	152.32	154.10	151.93	153.43	4,007,415	-0.25(-0.16%)
Aug 31, 2021	154.39	154.51	151.60	153.68	3,796,380	+0.74(+0.49%)
Aug 30, 2021	154.33	154.97	152.19	152.94	3,763,788	-0.82(-0.54%)
Aug 27, 2021	153.23	154.48	152.04	153.76	4,094,163	+1.28(+0.84%)
Aug 26, 2021	149.33	153.24	149.02	152.48	8,533,626	+3.46(+2.32%)
Aug 25, 2021	146.67	149.93	145.17	149.02	10,890,636	+1.73(+1.17%)
Aug 24, 2021	141.22	148.97	139.80	147.29	33,586,576	+23.10(+18.60%)
Aug 23, 2021	122.90	124.71	122.40	124.19	8,805,705	+1.70(+1.39%)
Aug 20, 2021	121.25	123.01	120.99	122.49	3,610,749	+1.52(+1.26%)
Aug 19, 2021	119.89	121.82	119.45	120.97	3,685,581	+0.18(+0.15%)
Aug 18, 2021	122.00	122.66	120.25	120.79	2,761,398	-1.14(-0.93%)
Aug 17, 2021	123.10	123.41	120.89	121.92	2,210,319	-1.52(-1.23%)
Aug 16, 2021	124.17	125.53	123.03	123.44	2,296,098	-1.24(-0.99%)
Aug 13, 2021	123.63	125.40	123.33	124.68	3,267,654	+1.68(+1.37%)
Aug 12, 2021	121.86	124.57	121.86	123.00	3,262,362	+1.17(+0.96%)
Aug 11, 2021	125.20	125.57	121.65	121.83	6,275,712	-3.84(-3.06%)
Aug 10, 2021	129.98	130.27	125.66	125.67	3,618,816	-3.83(-2.95%)
Aug 09, 2021	129.44	130.75	128.95	129.49	1,792,713	+0.71(+0.55%)
Aug 06, 2021	132.23	132.55	128.00	128.79	4,310,385	-5.76(-4.28%)
Aug 05, 2021	134.95	135.64	133.71	134.55	1,690,485	+0.10(+0.08%)
Aug 04, 2021	133.13	135.00	132.81	134.44	1,524,993	+1.67(+1.25%)
Aug 03, 2021	133.51	134.85	132.08	132.78	1,696,116	-0.66(-0.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Palo Alto Networks Inc (NY: PANW )

Historical Prices