Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Palo Alto Networks Inc (NQ: PANW )

291.92 -1.57 (-0.53%)
Streaming Delayed Price Updated: 12:13 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 183.90 183.99 181.01 182.46 3,987,983 -2.66(-1.44%)
Apr 27, 2023 185.28 186.13 183.44 185.12 2,649,055 +1.33(+0.72%)
Apr 26, 2023 184.67 185.49 182.73 183.79 2,676,583 +1.28(+0.70%)
Apr 25, 2023 188.18 188.61 182.19 182.51 3,867,430 -9.44(-4.92%)
Apr 24, 2023 193.04 194.74 190.41 191.95 1,858,246 -1.30(-0.67%)
Apr 21, 2023 192.27 194.42 191.17 193.25 2,007,113 +0.98(+0.51%)
Apr 20, 2023 193.13 193.90 191.20 192.27 3,078,744 -3.05(-1.56%)
Apr 19, 2023 197.95 199.69 194.97 195.32 2,485,922 -4.68(-2.34%)
Apr 18, 2023 203.17 203.44 199.85 200.00 1,518,705 -1.16(-0.58%)
Apr 17, 2023 199.99 202.96 198.85 201.16 2,423,224 +1.72(+0.86%)
Apr 14, 2023 193.85 199.87 192.60 199.44 4,030,731 +1.57(+0.79%)
Apr 13, 2023 196.49 198.66 196.09 197.87 2,114,329 +2.59(+1.33%)
Apr 12, 2023 195.05 196.81 193.43 195.28 2,545,378 +2.47(+1.28%)
Apr 11, 2023 190.72 193.70 190.26 192.81 1,727,030 +0.19(+0.10%)
Apr 10, 2023 190.10 193.71 188.83 192.62 2,275,524 +0.69(+0.36%)
Apr 06, 2023 191.80 192.31 188.72 191.93 2,935,247 -2.25(-1.16%)
Apr 05, 2023 196.76 196.80 191.91 194.18 2,761,056 -2.38(-1.21%)
Apr 04, 2023 197.29 198.49 195.86 196.56 1,817,418 +0.23(+0.12%)
Apr 03, 2023 198.01 198.91 195.59 196.33 2,672,284 -3.41(-1.71%)
Mar 31, 2023 194.50 200.30 194.04 199.74 4,190,882 +6.17(+3.19%)
Mar 30, 2023 193.91 195.11 192.03 193.57 2,091,854 +1.38(+0.72%)
Mar 29, 2023 192.73 192.90 190.35 192.19 2,489,021 +1.43(+0.75%)
Mar 28, 2023 191.83 193.31 189.84 190.76 2,357,592 -1.77(-0.92%)
Mar 27, 2023 192.00 194.58 191.65 192.53 2,487,482 +0.98(+0.51%)
Mar 24, 2023 192.89 193.57 190.89 191.55 2,346,272 -2.34(-1.21%)
Mar 23, 2023 193.40 196.12 192.66 193.89 3,691,052 +3.00(+1.57%)
Mar 22, 2023 194.20 195.81 190.75 190.89 3,547,288 -3.60(-1.85%)
Mar 21, 2023 191.30 194.92 190.50 194.49 4,750,147 +5.06(+2.67%)
Mar 20, 2023 187.99 190.20 186.88 189.43 3,153,581 +0.31(+0.16%)
Mar 17, 2023 189.67 191.46 187.57 189.12 3,774,853 -0.65(-0.34%)
Mar 16, 2023 184.50 190.00 182.67 189.77 4,333,682 +5.97(+3.25%)
Mar 15, 2023 182.15 184.37 181.63 183.80 2,969,272 -0.68(-0.37%)
Mar 14, 2023 186.73 188.22 182.86 184.48 4,931,226 -1.42(-0.76%)
Mar 13, 2023 184.14 188.49 182.68 185.90 5,633,914 +0.19(+0.10%)
Mar 10, 2023 184.81 187.00 182.50 185.71 5,098,847 +1.29(+0.70%)
Mar 09, 2023 188.38 189.43 184.24 184.42 2,633,205 -3.96(-2.10%)
Mar 08, 2023 188.05 189.15 186.16 188.38 5,075,783 +1.18(+0.63%)
Mar 07, 2023 187.78 189.47 186.70 187.20 3,055,075 -0.71(-0.38%)
Mar 06, 2023 187.72 190.40 186.85 187.91 4,140,880 -3.68(-1.92%)
Mar 03, 2023 190.15 192.84 188.68 191.59 4,524,333 +1.74(+0.92%)
Mar 02, 2023 186.50 191.03 185.50 189.85 3,711,282 +2.91(+1.56%)
Mar 01, 2023 186.88 188.20 185.71 186.94 3,201,034 -1.43(-0.76%)
Feb 28, 2023 188.51 191.83 188.06 188.37 4,003,282 -0.14(-0.07%)
Feb 27, 2023 187.89 192.47 187.78 188.51 4,469,331 +1.88(+1.01%)
Feb 24, 2023 185.00 187.72 184.42 186.63 6,231,339 -2.11(-1.12%)
Feb 23, 2023 187.60 188.99 182.59 188.74 12,317,411 +0.99(+0.53%)
Feb 22, 2023 182.38 188.79 182.30 187.75 21,174,656 +20.86(+12.50%)
Feb 21, 2023 168.50 169.20 165.36 166.89 8,938,176 -2.39(-1.41%)
Feb 17, 2023 170.40 170.80 167.81 169.28 3,559,472 -2.74(-1.59%)
Feb 16, 2023 174.72 175.93 171.94 172.02 3,887,394 -5.24(-2.96%)
Feb 15, 2023 172.03 177.60 171.20 177.26 5,687,800 +7.12(+4.18%)
Feb 14, 2023 167.88 171.48 166.29 170.14 3,135,960 +3.83(+2.30%)
Feb 13, 2023 166.32 167.41 164.41 166.31 2,095,861 +1.06(+0.64%)
Feb 10, 2023 165.69 166.80 162.81 165.25 2,190,494 -0.88(-0.53%)
Feb 09, 2023 168.00 169.00 165.51 166.13 3,019,688 -0.01(-0.01%)
Feb 08, 2023 166.17 168.66 164.75 166.14 5,704,917 +6.44(+4.03%)
Feb 07, 2023 155.95 160.21 154.11 159.70 3,610,245 +3.47(+2.22%)
Feb 06, 2023 159.00 160.54 155.95 156.23 3,014,235 -3.49(-2.19%)
Feb 03, 2023 158.81 162.39 158.24 159.72 2,470,985 -2.83(-1.74%)
Feb 02, 2023 165.04 165.66 161.30 162.55 6,068,070 +2.83(+1.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.