Palo Alto Networks Inc (NY: PANW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	70.33	70.57	69.35	69.36	4,725,651	-0.53(-0.75%)
May 30, 2018	69.67	70.43	69.48	69.89	2,821,284	+0.61(+0.88%)
May 29, 2018	69.53	70.13	68.94	69.28	2,850,168	-0.48(-0.69%)
May 25, 2018		69.76	69.76	69.76	0	+0.05(+0.07%)
May 24, 2018	69.40	70.13	68.96	69.72	3,495,675	+0.71(+1.03%)
May 23, 2018	67.86	69.09	67.86	69.01	1,979,379	+0.90(+1.32%)
May 22, 2018	69.04	69.27	67.70	68.11	3,228,747	-0.79(-1.15%)
May 21, 2018	68.04	69.06	67.62	68.90	4,899,096	+1.65(+2.45%)
May 18, 2018	66.67	67.78	66.67	67.25	2,311,476	+0.58(+0.86%)
May 17, 2018	66.27	66.94	66.07	66.67	2,535,498	+0.08(+0.12%)
May 16, 2018	67.50	67.64	66.18	66.59	2,439,873	-0.82(-1.22%)
May 15, 2018	66.58	67.52	65.78	67.41	2,922,441	+0.71(+1.07%)
May 14, 2018	67.66	69.00	66.38	66.70	3,380,232	-0.74(-1.09%)
May 11, 2018	68.67	69.00	67.26	67.44	2,692,260	-1.19(-1.74%)
May 10, 2018	69.00	69.31	68.51	68.63	2,803,698	-0.24(-0.35%)
May 09, 2018	67.74	69.02	67.50	68.87	5,398,785	+1.60(+2.38%)
May 08, 2018	66.03	67.49	66.03	67.27	4,389,120	+1.09(+1.64%)
May 07, 2018	65.55	66.57	65.26	66.18	2,164,887	+1.06(+1.63%)
May 04, 2018	64.31	65.65	63.88	65.12	2,416,134	+0.65(+1.00%)
May 03, 2018	65.08	65.56	63.40	64.47	3,261,891	-1.09(-1.66%)
May 02, 2018	65.06	66.25	64.47	65.56	4,000,710	+0.86(+1.32%)
May 01, 2018	63.92	64.76	63.28	64.71	1,676,634	+0.54(+0.84%)
Apr 30, 2018	64.04	64.72	63.67	64.17	2,100,066	+0.01(+0.02%)
Apr 27, 2018	64.77	65.08	63.76	64.16	2,524,341	-0.41(-0.64%)
Apr 26, 2018	63.99	64.86	63.16	64.57	2,034,054	+1.05(+1.66%)
Apr 25, 2018	63.44	63.76	62.26	63.52	3,293,817	-0.24(-0.38%)
Apr 24, 2018	64.41	65.48	63.19	63.76	4,430,115	-0.33(-0.52%)
Apr 23, 2018	64.20	64.33	63.15	64.09	3,609,543	+0.07(+0.10%)
Apr 20, 2018	63.75	64.70	63.75	64.02	2,911,449	+0.02(+0.03%)
Apr 19, 2018	63.91	64.32	63.52	64.01	2,634,240	-0.15(-0.23%)
Apr 18, 2018	64.24	64.47	63.26	64.16	3,154,584	+0.19(+0.30%)
Apr 17, 2018	63.49	64.41	63.12	63.97	5,341,764	+0.96(+1.52%)
Apr 16, 2018	62.99	63.48	62.12	63.01	2,979,558	+0.55(+0.88%)
Apr 13, 2018	63.98	63.99	61.83	62.46	3,117,378	-1.03(-1.63%)
Apr 12, 2018	62.80	63.90	62.55	63.49	6,606,678	+1.16(+1.87%)
Apr 11, 2018	61.96	62.70	61.57	62.33	4,980,711	+0.06(+0.09%)
Apr 10, 2018	63.23	63.61	60.88	62.27	7,536,666	-0.37(-0.59%)
Apr 09, 2018	65.16	65.68	62.51	62.64	6,074,451	-1.97(-3.05%)
Apr 06, 2018	64.59	65.43	64.06	64.61	6,093,522	-0.85(-1.30%)
Apr 05, 2018	63.33	65.73	63.11	65.47	9,140,217	+2.39(+3.78%)
Apr 04, 2018	60.43	63.27	60.37	63.08	6,441,285	+1.62(+2.64%)
Apr 03, 2018	60.44	61.99	60.36	61.46	4,122,636	+1.41(+2.35%)
Apr 02, 2018	59.99	60.58	59.20	60.05	3,875,283	-0.46(-0.76%)
Mar 29, 2018		60.51	60.51	60.51	0	+1.54(+2.61%)
Mar 28, 2018	59.60	60.49	58.51	58.97	4,419,144	-0.85(-1.42%)
Mar 27, 2018	63.07	63.07	59.24	59.81	4,634,208	-2.67(-4.27%)
Mar 26, 2018	61.63	62.67	60.73	62.48	3,116,457	+1.90(+3.13%)
Mar 23, 2018	61.61	62.10	60.48	60.59	2,841,738	-1.02(-1.66%)
Mar 22, 2018	61.95	62.90	61.56	61.61	2,518,299	-1.05(-1.67%)
Mar 21, 2018	62.62	63.31	62.08	62.66	2,508,927	+0.04(+0.06%)
Mar 20, 2018	62.17	62.83	62.02	62.62	3,518,502	+0.58(+0.93%)
Mar 19, 2018	62.39	62.79	61.30	62.04	4,237,329	-0.45(-0.71%)
Mar 16, 2018	62.92	63.13	62.45	62.49	3,767,748	-0.52(-0.82%)
Mar 15, 2018	63.05	63.47	62.58	63.00	2,853,828	+0.19(+0.30%)
Mar 14, 2018	62.91	63.80	62.64	62.82	3,677,388	+0.07(+0.11%)
Mar 13, 2018	63.27	63.62	62.41	62.75	4,379,364	-0.50(-0.79%)
Mar 12, 2018	62.93	63.84	62.37	63.24	6,155,709	+0.41(+0.65%)
Mar 09, 2018	62.78	63.15	62.15	62.84	4,244,700	+0.29(+0.46%)
Mar 08, 2018	62.26	62.71	62.07	62.55	4,371,519	+0.46(+0.74%)
Mar 07, 2018		62.36		62.09	6,704,781	+1.02(+1.66%)
Mar 06, 2018		61.19	59.67	61.07	7,320,345	+0.98(+1.64%)
Mar 05, 2018	58.67	60.28	58.63	60.09	6,279,753	+1.17(+1.98%)
Mar 02, 2018	56.75	59.04	56.35	58.92	5,018,373	+1.11(+1.92%)