Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Palo Alto Networks, Inc. - Common Stock (NQ:PANW)

165.51 -0.49 (-0.30%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	159.79	166.75	156.37	166.00	20,968,332	+6.68(+4.19%)
Feb 06, 2026	157.61	159.54	151.71	159.32	9,902,493	+4.55(+2.94%)
Feb 05, 2026	163.68	166.19	154.05	154.77	12,768,734	-11.95(-7.17%)
Feb 04, 2026	164.87	167.56	159.44	166.72	10,464,520	+0.48(+0.29%)
Feb 03, 2026	174.12	174.55	163.33	166.24	9,954,090	-9.18(-5.23%)
Feb 02, 2026	177.45	177.73	173.80	175.42	4,977,134	-1.55(-0.88%)
Jan 30, 2026	174.72	178.10	172.99	176.97	7,628,147	+0.77(+0.44%)
Jan 29, 2026	181.08	182.21	171.25	176.20	12,921,010	-7.54(-4.10%)
Jan 28, 2026	184.53	186.68	183.35	183.74	4,205,255	+0.24(+0.13%)
Jan 27, 2026	187.38	189.39	182.53	183.50	5,537,422	-0.72(-0.39%)
Jan 26, 2026	181.37	185.62	180.69	184.22	5,355,350	+4.04(+2.24%)
Jan 23, 2026	183.06	184.72	179.70	180.18	5,791,244	-2.09(-1.15%)
Jan 22, 2026	182.48	183.09	180.78	182.27	7,015,137	+0.78(+0.43%)
Jan 21, 2026	184.46	185.08	178.78	181.49	6,291,055	-2.57(-1.40%)
Jan 20, 2026	184.24	188.52	182.27	184.06	7,286,890	-3.60(-1.92%)
Jan 16, 2026	187.63	189.50	184.68	187.66	7,053,070	-0.07(-0.04%)
Jan 15, 2026	190.66	194.07	186.55	187.73	6,527,721	-3.20(-1.68%)
Jan 14, 2026	190.71	192.59	187.95	190.93	5,658,693	+0.08(+0.04%)
Jan 13, 2026	188.00	193.20	187.99	190.85	5,418,626	+1.97(+1.04%)
Jan 12, 2026	188.34	189.75	187.29	188.88	4,278,815	-0.14(-0.07%)
Jan 09, 2026	191.93	192.42	187.32	189.02	5,309,832	-1.78(-0.93%)
Jan 08, 2026	193.69	193.89	189.05	190.80	6,449,031	-3.10(-1.60%)
Jan 07, 2026	188.09	196.19	187.77	193.90	7,610,100	+8.04(+4.33%)
Jan 06, 2026	181.73	186.05	181.45	185.86	6,256,274	+3.74(+2.05%)
Jan 05, 2026	183.00	185.84	181.01	182.12	6,580,874	+2.75(+1.53%)
Jan 02, 2026	184.81	184.81	177.23	179.37	6,909,589	-4.83(-2.62%)
Dec 31, 2025	186.70	186.86	184.10	184.20	3,253,202	-2.65(-1.42%)
Dec 30, 2025	186.25	187.75	185.90	186.85	2,846,508	+0.00(+0.00%)
Dec 29, 2025	188.13	189.03	186.21	186.85	2,672,054	-1.60(-0.85%)
Dec 26, 2025	187.34	188.58	186.51	188.45	2,527,620	+1.23(+0.66%)
Dec 24, 2025	187.43	187.84	184.79	187.22	1,829,310	-0.90(-0.48%)
Dec 23, 2025	189.07	189.72	187.29	188.12	3,368,375	-1.37(-0.72%)
Dec 22, 2025	188.49	190.52	186.65	189.49	4,979,461	+2.61(+1.40%)
Dec 19, 2025	187.85	188.27	186.14	186.88	19,050,284	+1.00(+0.54%)
Dec 18, 2025	185.71	186.92	183.19	185.88	7,168,587	+2.44(+1.33%)
Dec 17, 2025	187.53	188.33	183.28	183.44	5,756,155	-3.65(-1.95%)
Dec 16, 2025	185.10	188.33	184.63	187.09	5,756,003	+1.21(+0.65%)
Dec 15, 2025	191.34	191.34	185.74	185.88	6,658,239	-5.81(-3.03%)
Dec 12, 2025	191.05	193.66	188.55	191.69	5,387,127	+1.33(+0.70%)
Dec 11, 2025	191.38	192.84	188.50	190.36	5,779,986	-2.60(-1.35%)
Dec 10, 2025	194.46	195.00	192.11	192.96	4,712,410	-2.04(-1.05%)
Dec 09, 2025	195.02	196.66	194.20	195.00	3,192,424	-0.35(-0.18%)
Dec 08, 2025	199.37	199.90	193.69	195.35	4,353,680	-3.49(-1.76%)
Dec 05, 2025	195.64	199.74	195.00	198.84	4,611,852	+3.16(+1.61%)
Dec 04, 2025	194.06	196.00	192.43	195.68	4,163,484	+2.05(+1.06%)
Dec 03, 2025	190.08	194.00	186.77	193.63	5,487,465	+3.75(+1.97%)
Dec 02, 2025	189.49	192.07	188.15	189.88	5,872,626	+2.15(+1.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Palo Alto Networks, Inc. - Common Stock (NQ:PANW)

Historical Prices