Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 330.65 | 333.65 | 305.85 | 306.15 | 306.15 | 2,451 |
| 2026-10-15 | 330.65 | 332.50 | 323.75 | 327.70 | 327.70 | 3,197 |
| 2026-10-14 | 354.30 | 354.30 | 334.90 | 341.00 | 341.00 | 3,318 |
| 2026-10-13 | 360.95 | 363.20 | 356.00 | 358.20 | 358.20 | 933 |
| 2026-10-12 | 375.45 | 379.75 | 360.70 | 360.80 | 360.80 | 2,541 |
| 2026-10-09 | 356.75 | 368.90 | 356.75 | 368.90 | 368.90 | 1,292 |
| 2026-10-08 | 361.05 | 364.90 | 359.00 | 359.45 | 359.45 | 4,729 |
| 2026-10-07 | 373.85 | 375.95 | 364.65 | 364.90 | 364.90 | 1,797 |
| 2026-10-06 | 364.35 | 381.30 | 363.70 | 373.25 | 373.25 | 2,849 |
| 2026-10-05 | 358.50 | 363.45 | 357.85 | 360.70 | 360.70 | 1,277 |
| 2026-10-02 | 353.15 | 361.65 | 353.15 | 357.95 | 357.95 | 1,409 |
| 2026-10-01 | 354.00 | 358.90 | 343.70 | 349.75 | 349.75 | 3,078 |
| 2026-09-30 | 342.20 | 356.25 | 339.35 | 354.60 | 354.60 | 2,377 |
| 2026-09-29 | 345.65 | 347.20 | 336.80 | 337.35 | 337.35 | 517 |
| 2026-09-28 | 331.70 | 340.55 | 322.75 | 339.80 | 339.80 | 2,765 |
| 2026-09-25 | 342.70 | 342.70 | 330.20 | 334.75 | 334.75 | 3,022 |
| 2026-09-24 | 341.60 | 346.40 | 340.60 | 343.75 | 343.75 | 3,744 |
| 2026-09-23 | 328.05 | 341.05 | 328.05 | 341.05 | 341.05 | 1,292 |
| 2026-09-22 | 327.10 | 329.95 | 319.00 | 320.90 | 320.90 | 2,233 |
| 2026-09-21 | 317.95 | 326.15 | 313.40 | 324.00 | 324.00 | 2,813 |
| 2026-09-18 | 326.80 | 327.95 | 311.45 | 314.60 | 314.60 | 2,524 |
| 2026-09-17 | 330.10 | 333.05 | 316.40 | 328.40 | 328.40 | 11,519 |
| 2026-09-16 | 325.10 | 330.95 | 321.35 | 328.85 | 328.85 | 4,586 |
| 2026-09-15 | 322.15 | 325.00 | 317.80 | 322.80 | 322.80 | 5,864 |
| 2026-09-14 | 292.60 | 324.00 | 292.60 | 323.00 | 323.00 | 8,687 |
| 2026-09-11 | 295.00 | 295.80 | 282.60 | 284.15 | 284.15 | 1,513 |
| 2026-09-10 | 289.25 | 294.55 | 284.55 | 294.55 | 294.55 | 2,177 |
| 2026-09-09 | 288.65 | 291.65 | 286.90 | 287.35 | 287.35 | 2,836 |
| 2026-09-08 | 285.55 | 288.40 | 281.85 | 288.40 | 288.40 | 2,317 |
| 2026-09-07 | 288.15 | 290.20 | 284.25 | 287.25 | 287.25 | 3,804 |
| 2026-09-04 | 285.35 | 291.55 | 283.45 | 284.50 | 284.50 | 2,762 |
| 2026-09-03 | 284.05 | 287.60 | 278.40 | 283.90 | 283.90 | 6,312 |
| 2026-09-02 | 311.00 | 311.80 | 283.15 | 286.40 | 286.40 | 5,759 |
| 2026-09-01 | 330.00 | 330.30 | 310.00 | 311.25 | 311.25 | 3,422 |
| 2026-08-31 | 320.55 | 330.20 | 317.20 | 322.80 | 322.80 | 2,423 |
| 2026-08-28 | 329.15 | 334.40 | 307.10 | 321.35 | 321.35 | 3,099 |
| 2026-08-27 | 302.05 | 325.70 | 301.55 | 324.05 | 324.05 | 2,876 |
| 2026-08-26 | 288.80 | 292.70 | 280.45 | 290.25 | 290.25 | 3,511 |
| 2026-08-25 | 302.00 | 304.00 | 294.95 | 296.20 | 296.20 | 3,335 |
| 2026-08-24 | 305.90 | 307.75 | 298.00 | 300.70 | 300.70 | 3,066 |
| 2026-08-21 | 298.75 | 302.70 | 297.60 | 302.70 | 302.70 | 1,898 |
| 2026-08-20 | 308.35 | 308.50 | 295.25 | 301.65 | 301.65 | 5,395 |
| 2026-08-19 | 322.70 | 324.00 | 301.65 | 307.85 | 307.85 | 4,584 |
| 2026-08-18 | 323.60 | 325.55 | 318.50 | 319.00 | 319.00 | 2,693 |
| 2026-08-17 | 330.70 | 332.45 | 322.15 | 327.15 | 327.15 | 2,664 |
| 2026-08-14 | 343.00 | 346.50 | 331.90 | 331.90 | 331.90 | 3,113 |
| 2026-08-13 | 335.85 | 345.10 | 335.25 | 338.90 | 338.90 | 8,422 |
| 2026-08-12 | 332.85 | 333.95 | 326.75 | 332.70 | 332.70 | 7,106 |
| 2026-08-11 | 333.25 | 335.85 | 326.75 | 331.40 | 331.40 | 5,559 |
| 2026-08-10 | 316.85 | 330.65 | 314.35 | 329.90 | 329.90 | 2,869 |
| 2026-08-07 | 316.45 | 323.10 | 312.45 | 314.70 | 314.70 | 4,877 |
| 2026-08-06 | 315.05 | 317.50 | 301.80 | 309.40 | 309.40 | 8,610 |
| 2026-08-05 | 320.75 | 331.10 | 314.90 | 314.90 | 314.90 | 5,236 |
| 2026-08-04 | 303.90 | 316.10 | 301.85 | 312.75 | 312.75 | 5,222 |
| 2026-08-03 | 291.75 | 300.35 | 288.70 | 293.45 | 293.45 | 7,553 |
| 2026-07-31 | 283.40 | 290.70 | 280.05 | 283.90 | 283.90 | 4,990 |
| 2026-07-30 | 279.85 | 282.70 | 273.15 | 278.00 | 278.00 | 6,311 |
| 2026-07-29 | 280.80 | 283.85 | 274.50 | 277.10 | 277.10 | 4,769 |
| 2026-07-28 | 279.00 | 281.90 | 271.40 | 280.70 | 280.70 | 9,650 |
| 2026-07-27 | 287.25 | 291.00 | 284.20 | 287.20 | 287.20 | 1,728 |
Page 1 of 22 · 1,275 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.