Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 272.15 | 278.55 | 270.50 | 278.55 | 139.28 | 3,198 |
| 2024-06-06 | 272.10 | 275.75 | 270.45 | 274.10 | 137.05 | 2,654 |
| 2024-06-05 | 268.95 | 272.80 | 267.70 | 269.95 | 134.98 | 6,028 |
| 2024-06-04 | 269.35 | 272.40 | 268.20 | 268.20 | 134.10 | 2,204 |
| 2024-06-03 | 273.65 | 273.65 | 269.00 | 269.35 | 134.68 | 2,420 |
| 2024-05-31 | 271.90 | 273.60 | 265.65 | 266.00 | 133.00 | 2,342 |
| 2024-05-30 | 280.40 | 282.80 | 273.20 | 274.00 | 137.00 | 1,370 |
| 2024-05-29 | 284.25 | 284.45 | 281.10 | 283.75 | 141.88 | 1,642 |
| 2024-05-28 | 297.20 | 298.25 | 283.50 | 287.70 | 143.85 | 5,476 |
| 2024-05-27 | 297.95 | 300.25 | 294.40 | 296.95 | 148.48 | 2,098 |
| 2024-05-24 | 286.80 | 295.60 | 286.20 | 295.60 | 147.80 | 2,782 |
| 2024-05-23 | 285.80 | 287.60 | 281.10 | 287.60 | 143.80 | 4,156 |
| 2024-05-22 | 286.95 | 288.50 | 280.35 | 286.40 | 143.20 | 5,026 |
| 2024-05-21 | 273.30 | 288.50 | 271.70 | 287.80 | 143.90 | 14,938 |
| 2024-05-20 | 293.05 | 294.95 | 289.65 | 293.40 | 146.70 | 4,186 |
| 2024-05-17 | 292.40 | 293.70 | 289.60 | 292.65 | 146.33 | 3,294 |
| 2024-05-16 | 289.35 | 291.60 | 287.00 | 289.85 | 144.93 | 4,058 |
| 2024-05-15 | 278.95 | 283.35 | 277.75 | 283.15 | 141.58 | 2,462 |
| 2024-05-14 | 280.45 | 280.75 | 275.05 | 277.55 | 138.78 | 2,538 |
| 2024-05-13 | 276.70 | 280.45 | 276.45 | 278.80 | 139.40 | 998 |
| 2024-05-10 | 274.50 | 278.15 | 274.15 | 277.50 | 138.75 | 594 |
| 2024-05-09 | 281.50 | 282.30 | 276.55 | 278.20 | 139.10 | 926 |
| 2024-05-08 | 285.95 | 286.25 | 279.65 | 281.25 | 140.63 | 2,348 |
| 2024-05-07 | 279.40 | 283.10 | 278.10 | 283.05 | 141.53 | 3,194 |
| 2024-05-06 | 276.95 | 279.35 | 275.00 | 276.45 | 138.23 | 3,064 |
| 2024-05-03 | 271.85 | 273.25 | 268.70 | 272.30 | 136.15 | 1,004 |
| 2024-05-02 | 270.45 | 273.45 | 268.65 | 271.55 | 135.78 | 1,878 |
| 2024-04-30 | 273.85 | 275.55 | 272.30 | 274.65 | 137.33 | 914 |
| 2024-04-29 | 272.75 | 282.50 | 272.55 | 273.85 | 136.93 | 1,652 |
| 2024-04-26 | 271.95 | 274.75 | 269.95 | 274.40 | 137.20 | 1,594 |
| 2024-04-25 | 271.05 | 272.60 | 264.90 | 266.60 | 133.30 | 1,564 |
| 2024-04-24 | 275.30 | 276.50 | 272.60 | 275.00 | 137.50 | 3,082 |
| 2024-04-23 | 265.55 | 274.00 | 263.45 | 273.45 | 136.73 | 1,868 |
| 2024-04-22 | 261.80 | 264.90 | 258.55 | 261.00 | 130.50 | 1,690 |
| 2024-04-19 | 261.05 | 266.50 | 260.05 | 263.30 | 131.65 | 2,640 |
| 2024-04-18 | 260.45 | 265.15 | 259.20 | 265.15 | 132.58 | 918 |
| 2024-04-17 | 258.25 | 262.15 | 258.25 | 260.20 | 130.10 | 1,362 |
| 2024-04-16 | 256.40 | 257.80 | 254.25 | 257.40 | 128.70 | 2,540 |
| 2024-04-15 | 261.65 | 264.05 | 258.00 | 260.25 | 130.13 | 1,962 |
| 2024-04-12 | 266.15 | 266.45 | 263.85 | 264.55 | 132.28 | 1,786 |
| 2024-04-11 | 262.30 | 263.65 | 260.35 | 261.15 | 130.58 | 700 |
| 2024-04-10 | 258.50 | 260.50 | 253.95 | 260.35 | 130.18 | 3,564 |
| 2024-04-09 | 248.00 | 255.60 | 246.80 | 253.35 | 126.68 | 4,582 |
| 2024-04-08 | 248.30 | 249.45 | 245.30 | 245.90 | 122.95 | 6,062 |
| 2024-04-05 | 245.35 | 248.75 | 241.90 | 247.05 | 123.53 | 3,516 |
| 2024-04-04 | 249.80 | 250.85 | 248.50 | 249.15 | 124.58 | 7,820 |
| 2024-04-03 | 254.45 | 254.45 | 251.40 | 252.20 | 126.10 | 3,754 |
| 2024-04-02 | 260.85 | 261.00 | 252.30 | 255.20 | 127.60 | 7,088 |
| 2024-03-28 | 260.95 | 263.70 | 259.75 | 262.80 | 131.40 | 4,414 |
| 2024-03-27 | 265.60 | 268.75 | 260.60 | 261.70 | 130.85 | 8,784 |
| 2024-03-26 | 264.50 | 264.85 | 261.80 | 264.30 | 132.15 | 1,460 |
| 2024-03-25 | 265.95 | 266.20 | 259.50 | 262.10 | 131.05 | 2,550 |
| 2024-03-22 | 267.00 | 270.00 | 264.75 | 266.15 | 133.08 | 5,354 |
| 2024-03-21 | 259.75 | 266.25 | 259.60 | 266.25 | 133.13 | 3,460 |
| 2024-03-20 | 259.65 | 260.70 | 256.70 | 257.45 | 128.73 | 1,260 |
| 2024-03-19 | 261.65 | 263.15 | 255.70 | 260.45 | 130.23 | 2,648 |
| 2024-03-18 | 261.65 | 262.15 | 258.50 | 259.15 | 129.58 | 6,512 |
| 2024-03-15 | 264.95 | 264.95 | 258.85 | 259.25 | 129.63 | 6,738 |
| 2024-03-14 | 267.65 | 268.30 | 260.00 | 263.70 | 131.85 | 3,030 |
| 2024-03-13 | 260.65 | 264.50 | 257.60 | 264.40 | 132.20 | 3,802 |
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.