Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 324.90 | 327.90 | 320.90 | 324.30 | 162.15 | 1,086 |
| 2024-08-29 | 313.40 | 330.35 | 313.35 | 328.05 | 164.03 | 1,784 |
| 2024-08-28 | 313.80 | 316.40 | 311.70 | 311.95 | 155.98 | 902 |
| 2024-08-27 | 310.85 | 313.40 | 309.20 | 311.75 | 155.88 | 666 |
| 2024-08-26 | 313.10 | 316.20 | 312.00 | 315.95 | 157.98 | 912 |
| 2024-08-23 | 316.25 | 317.40 | 310.30 | 311.15 | 155.58 | 1,218 |
| 2024-08-22 | 323.05 | 323.95 | 318.90 | 318.90 | 159.45 | 1,110 |
| 2024-08-21 | 329.05 | 331.75 | 324.55 | 324.55 | 162.28 | 5,096 |
| 2024-08-20 | 317.95 | 335.75 | 313.20 | 335.75 | 167.88 | 7,762 |
| 2024-08-19 | 304.40 | 310.00 | 302.45 | 307.60 | 153.80 | 1,908 |
| 2024-08-16 | 315.70 | 315.75 | 303.25 | 303.60 | 151.80 | 1,118 |
| 2024-08-15 | 308.95 | 315.00 | 308.70 | 312.10 | 156.05 | 1,044 |
| 2024-08-14 | 303.05 | 308.95 | 301.90 | 308.95 | 154.48 | 520 |
| 2024-08-13 | 301.75 | 306.15 | 301.75 | 304.85 | 152.43 | 2,396 |
| 2024-08-12 | 304.40 | 305.00 | 298.00 | 300.50 | 150.25 | 1,368 |
| 2024-08-09 | 289.00 | 300.15 | 288.85 | 299.50 | 149.75 | 1,118 |
| 2024-08-08 | 277.60 | 290.65 | 277.60 | 288.30 | 144.15 | 6,976 |
| 2024-08-07 | 283.65 | 287.40 | 278.00 | 285.65 | 142.83 | 1,800 |
| 2024-08-06 | 275.95 | 276.75 | 270.00 | 276.35 | 138.18 | 4,640 |
| 2024-08-05 | 261.95 | 273.60 | 258.00 | 273.05 | 136.53 | 13,608 |
| 2024-08-02 | 289.75 | 290.25 | 275.00 | 275.80 | 137.90 | 7,528 |
| 2024-08-01 | 301.85 | 302.65 | 296.20 | 296.20 | 148.10 | 1,098 |
| 2024-07-31 | 296.00 | 300.65 | 292.75 | 300.60 | 150.30 | 1,068 |
| 2024-07-30 | 298.30 | 302.05 | 297.85 | 297.85 | 148.93 | 2,610 |
| 2024-07-29 | 303.00 | 305.50 | 298.45 | 299.25 | 149.63 | 1,786 |
| 2024-07-26 | 295.35 | 299.70 | 295.35 | 298.35 | 149.18 | 1,030 |
| 2024-07-25 | 300.00 | 300.80 | 294.45 | 300.10 | 150.05 | 4,850 |
| 2024-07-24 | 307.95 | 309.00 | 303.30 | 303.30 | 151.65 | 2,568 |
| 2024-07-23 | 306.50 | 313.75 | 306.00 | 312.00 | 156.00 | 1,256 |
| 2024-07-22 | 306.85 | 309.35 | 302.25 | 302.50 | 151.25 | 1,010 |
| 2024-07-19 | 297.20 | 312.85 | 295.30 | 301.60 | 150.80 | 13,714 |
| 2024-07-18 | 305.05 | 305.05 | 296.95 | 298.45 | 149.23 | 2,342 |
| 2024-07-17 | 308.35 | 308.60 | 300.25 | 301.35 | 150.68 | 1,908 |
| 2024-07-16 | 313.15 | 314.55 | 308.60 | 311.65 | 155.83 | 1,582 |
| 2024-07-15 | 307.35 | 314.30 | 301.40 | 313.55 | 156.78 | 3,654 |
| 2024-07-12 | 304.35 | 308.40 | 302.80 | 307.60 | 153.80 | 4,946 |
| 2024-07-11 | 310.15 | 313.20 | 306.00 | 306.00 | 153.00 | 1,006 |
| 2024-07-10 | 310.90 | 311.65 | 306.35 | 306.90 | 153.45 | 2,082 |
| 2024-07-09 | 310.95 | 313.40 | 308.10 | 309.80 | 154.90 | 1,182 |
| 2024-07-08 | 315.85 | 317.45 | 305.90 | 308.15 | 154.08 | 1,742 |
| 2024-07-05 | 316.15 | 317.60 | 312.35 | 315.00 | 157.50 | 1,366 |
| 2024-07-04 | 315.55 | 318.30 | 315.55 | 316.10 | 158.05 | 514 |
| 2024-07-03 | 316.95 | 318.15 | 313.55 | 316.00 | 158.00 | 2,448 |
| 2024-07-02 | 317.10 | 317.15 | 314.90 | 316.35 | 158.18 | 184 |
| 2024-07-01 | 317.45 | 318.10 | 308.60 | 317.10 | 158.55 | 2,016 |
| 2024-06-28 | 319.20 | 322.50 | 316.35 | 317.40 | 158.70 | 3,268 |
| 2024-06-27 | 305.25 | 305.25 | 305.25 | 305.25 | 152.63 | 0 |
| 2024-06-26 | 301.65 | 305.25 | 299.80 | 305.25 | 152.63 | 1,988 |
| 2024-06-25 | 296.00 | 303.65 | 295.00 | 303.65 | 151.83 | 2,160 |
| 2024-06-24 | 299.35 | 302.85 | 295.90 | 297.85 | 148.93 | 1,216 |
| 2024-06-21 | 290.95 | 299.35 | 290.05 | 298.10 | 149.05 | 2,972 |
| 2024-06-20 | 296.00 | 298.20 | 289.95 | 293.05 | 146.53 | 1,552 |
| 2024-06-19 | 295.40 | 298.30 | 293.25 | 296.95 | 148.48 | 382 |
| 2024-06-18 | 297.50 | 299.40 | 294.20 | 295.30 | 147.65 | 3,522 |
| 2024-06-17 | 301.05 | 301.05 | 291.40 | 296.70 | 148.35 | 2,342 |
| 2024-06-14 | 297.55 | 302.50 | 296.40 | 298.40 | 149.20 | 2,388 |
| 2024-06-13 | 296.80 | 300.55 | 295.15 | 297.55 | 148.78 | 5,278 |
| 2024-06-12 | 291.60 | 293.10 | 288.20 | 291.65 | 145.83 | 3,014 |
| 2024-06-11 | 288.00 | 292.00 | 285.15 | 289.90 | 144.95 | 2,060 |
| 2024-06-10 | 281.85 | 284.45 | 278.25 | 283.80 | 141.90 | 2,012 |
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.