Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 261.55 | 262.55 | 259.30 | 259.95 | 129.98 | 2,728 |
| 2024-03-11 | 255.60 | 261.90 | 253.50 | 261.55 | 130.78 | 8,456 |
| 2024-03-08 | 261.80 | 263.40 | 257.00 | 257.15 | 128.58 | 6,742 |
| 2024-03-07 | 253.95 | 262.05 | 250.00 | 260.85 | 130.43 | 17,690 |
| 2024-03-06 | 279.00 | 280.00 | 256.90 | 261.05 | 130.53 | 16,772 |
| 2024-03-05 | 272.85 | 274.05 | 262.00 | 265.25 | 132.63 | 15,714 |
| 2024-03-04 | 277.05 | 279.95 | 269.10 | 272.95 | 136.48 | 8,630 |
| 2024-03-01 | 288.80 | 289.20 | 274.65 | 277.40 | 138.70 | 11,394 |
| 2024-02-29 | 288.05 | 296.40 | 286.00 | 288.15 | 144.08 | 13,028 |
| 2024-02-28 | 291.15 | 291.85 | 278.50 | 287.15 | 143.58 | 14,946 |
| 2024-02-27 | 289.75 | 301.25 | 286.20 | 289.90 | 144.95 | 40,354 |
| 2024-02-26 | 262.00 | 287.65 | 261.10 | 283.25 | 141.63 | 38,746 |
| 2024-02-23 | 248.90 | 261.30 | 247.35 | 257.40 | 128.70 | 22,914 |
| 2024-02-22 | 253.00 | 255.30 | 246.05 | 251.25 | 125.63 | 50,322 |
| 2024-02-21 | 265.00 | 266.30 | 246.70 | 249.85 | 124.93 | 55,366 |
| 2024-02-20 | 343.95 | 343.95 | 333.00 | 337.65 | 168.83 | 7,428 |
| 2024-02-19 | 344.55 | 346.35 | 340.35 | 342.20 | 171.10 | 2,468 |
| 2024-02-16 | 343.95 | 345.80 | 338.15 | 341.85 | 170.93 | 2,454 |
| 2024-02-15 | 345.75 | 346.35 | 335.55 | 338.25 | 169.13 | 3,494 |
| 2024-02-14 | 347.40 | 348.85 | 341.55 | 343.85 | 171.93 | 5,552 |
| 2024-02-13 | 346.20 | 348.50 | 331.70 | 346.75 | 173.38 | 5,874 |
| 2024-02-12 | 351.45 | 353.70 | 342.70 | 347.10 | 173.55 | 6,576 |
| 2024-02-09 | 342.90 | 352.05 | 341.50 | 350.25 | 175.13 | 3,962 |
| 2024-02-08 | 340.05 | 344.25 | 337.05 | 344.25 | 172.13 | 4,684 |
| 2024-02-07 | 317.15 | 339.75 | 317.15 | 337.70 | 168.85 | 2,796 |
| 2024-02-06 | 322.65 | 323.65 | 315.85 | 316.25 | 158.13 | 3,034 |
| 2024-02-05 | 320.65 | 322.50 | 315.55 | 317.80 | 158.90 | 3,374 |
| 2024-02-02 | 315.30 | 318.00 | 313.60 | 317.20 | 158.60 | 1,626 |
| 2024-02-01 | 315.60 | 317.65 | 310.00 | 310.95 | 155.48 | 1,946 |
| 2024-01-31 | 317.45 | 318.70 | 307.30 | 310.30 | 155.15 | 1,950 |
| 2024-01-30 | 320.90 | 322.00 | 317.20 | 318.80 | 159.40 | 2,122 |
| 2024-01-29 | 315.85 | 318.40 | 314.20 | 317.20 | 158.60 | 2,896 |
| 2024-01-26 | 315.80 | 315.80 | 309.85 | 315.30 | 157.65 | 2,112 |
| 2024-01-25 | 314.05 | 317.35 | 312.25 | 316.00 | 158.00 | 2,302 |
| 2024-01-24 | 318.15 | 319.70 | 316.15 | 316.75 | 158.38 | 4,782 |
| 2024-01-23 | 318.95 | 321.50 | 314.00 | 315.30 | 157.65 | 1,990 |
| 2024-01-22 | 312.85 | 321.70 | 311.90 | 319.30 | 159.65 | 4,650 |
| 2024-01-19 | 308.70 | 312.50 | 308.45 | 308.80 | 154.40 | 3,150 |
| 2024-01-18 | 305.45 | 310.85 | 304.85 | 310.35 | 155.18 | 5,874 |
| 2024-01-17 | 303.70 | 306.35 | 299.20 | 303.20 | 151.60 | 3,370 |
| 2024-01-16 | 297.75 | 306.45 | 296.40 | 304.90 | 152.45 | 2,788 |
| 2024-01-15 | 300.05 | 300.05 | 296.65 | 297.00 | 148.50 | 1,610 |
| 2024-01-12 | 294.95 | 300.05 | 293.60 | 297.30 | 148.65 | 3,756 |
| 2024-01-11 | 290.00 | 294.90 | 288.85 | 293.70 | 146.85 | 2,182 |
| 2024-01-10 | 276.75 | 285.55 | 274.70 | 285.55 | 142.78 | 1,172 |
| 2024-01-09 | 263.35 | 273.05 | 263.00 | 271.00 | 135.50 | 1,674 |
| 2024-01-08 | 257.90 | 263.55 | 257.50 | 262.35 | 131.18 | 842 |
| 2024-01-05 | 260.10 | 260.10 | 258.20 | 258.90 | 129.45 | 1,128 |
| 2024-01-04 | 262.45 | 262.75 | 259.70 | 260.75 | 130.38 | 2,384 |
| 2024-01-03 | 264.00 | 264.95 | 259.95 | 263.25 | 131.63 | 2,756 |
| 2024-01-02 | 268.05 | 268.05 | 260.40 | 264.85 | 132.43 | 3,554 |
| 2023-12-29 | 267.50 | 268.75 | 267.15 | 267.65 | 133.83 | 1,528 |
| 2023-12-28 | 268.15 | 269.00 | 265.65 | 266.00 | 133.00 | 3,028 |
| 2023-12-27 | 272.05 | 272.60 | 267.80 | 267.80 | 133.90 | 1,774 |
| 2023-12-22 | 270.75 | 273.05 | 264.80 | 272.10 | 136.05 | 2,206 |
| 2023-12-21 | 278.00 | 278.10 | 271.60 | 272.65 | 136.33 | 836 |
| 2023-12-20 | 280.80 | 282.10 | 277.90 | 278.30 | 139.15 | 814 |
| 2023-12-19 | 282.55 | 282.55 | 280.40 | 282.35 | 141.18 | 888 |
| 2023-12-18 | 279.65 | 282.65 | 277.00 | 280.05 | 140.03 | 4,830 |
| 2023-12-15 | 274.50 | 282.00 | 274.25 | 282.00 | 141.00 | 3,406 |
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.