Palo Alto Networks, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	291.90	291.95	274.80	275.20	137.60	9,448
2023-12-13	283.55	288.60	283.00	287.40	143.70	2,114
2023-12-12	278.45	285.35	277.05	285.05	142.53	586
2023-12-11	279.35	279.35	275.10	275.35	137.68	2,956
2023-12-08	271.35	275.70	270.60	275.70	137.85	894
2023-12-07	266.50	270.80	266.25	270.60	135.30	1,604
2023-12-06	273.10	274.15	270.50	270.50	135.25	1,794
2023-12-05	264.35	269.05	260.95	269.05	134.53	1,174
2023-12-04	272.60	272.70	261.80	262.35	131.18	3,324
2023-12-01	271.95	272.95	268.70	271.05	135.53	3,290
2023-11-30	264.95	271.00	263.00	266.95	133.48	8,466
2023-11-29	253.00	264.35	251.85	262.70	131.35	3,722
2023-11-28	243.65	252.30	243.00	251.65	125.83	2,248
2023-11-27	242.65	245.15	242.40	244.95	122.48	1,548
2023-11-24	241.75	243.15	240.95	243.15	121.58	2,714
2023-11-23	242.50	245.00	239.85	243.00	121.50	1,754
2023-11-22	242.20	245.70	242.20	244.40	122.20	1,964
2023-11-21	237.65	239.20	237.00	239.20	119.60	1,398
2023-11-20	226.00	235.70	226.00	235.70	117.85	1,286
2023-11-17	223.95	230.40	222.35	230.10	115.05	3,514
2023-11-16	224.35	224.85	215.75	219.80	109.90	11,014
2023-11-15	242.45	245.50	237.30	238.30	119.15	4,272
2023-11-14	239.90	241.70	238.40	239.80	119.90	2,202
2023-11-13	236.70	239.90	236.25	239.50	119.75	1,676
2023-11-10	228.60	237.35	227.60	235.85	117.93	108,720
2023-11-09	225.00	230.25	225.00	230.10	115.05	1,010
2023-11-08	225.95	228.80	225.70	225.75	112.88	900
2023-11-07	222.00	226.95	216.60	226.95	113.48	4,548
2023-11-06	227.00	229.60	222.60	222.60	111.30	4,908
2023-11-03	227.00	230.15	225.45	226.20	113.10	2,872
2023-11-02	230.90	236.75	230.50	236.40	118.20	946
2023-11-01	229.55	233.85	228.60	229.45	114.73	1,092
2023-10-31	224.45	230.35	222.50	228.65	114.33	4,614
2023-10-30	228.45	228.45	226.00	226.30	113.15	328
2023-10-27	226.80	228.55	226.65	227.70	113.85	506
2023-10-26	230.25	231.30	228.75	228.95	114.48	790
2023-10-25	237.50	239.90	236.00	236.10	118.05	1,024
2023-10-24	232.05	237.80	231.70	237.25	118.63	790
2023-10-23	229.20	231.10	226.70	229.85	114.93	454
2023-10-20	237.70	238.95	228.30	229.20	114.60	1,462
2023-10-19	247.50	248.85	243.60	243.60	121.80	242
2023-10-18	246.05	251.55	246.05	251.55	125.78	432
2023-10-17	248.70	250.55	246.10	250.55	125.28	910
2023-10-16	247.00	250.40	244.90	250.05	125.03	1,306
2023-10-13	247.85	251.60	245.20	246.65	123.33	5,138
2023-10-12	245.40	249.50	244.30	248.85	124.43	594
2023-10-11	242.90	245.65	241.65	241.65	120.83	852
2023-10-10	239.60	243.50	239.30	243.00	121.50	5,052
2023-10-09	232.00	242.00	231.50	237.60	118.80	5,370
2023-10-06	224.25	233.30	222.85	231.30	115.65	1,838
2023-10-05	224.95	224.95	223.20	223.20	111.60	280
2023-10-04	221.05	224.40	219.70	224.40	112.20	218
2023-10-03	226.25	226.40	223.05	223.05	111.53	154
2023-10-02	222.95	226.35	222.05	225.35	112.68	2,158
2023-09-29	223.25	225.25	223.25	224.45	112.23	1,250
2023-09-28	221.50	222.20	220.15	222.20	111.10	312
2023-09-27	214.85	214.85	214.85	214.85	107.43	6
2023-09-26	213.20	213.50	212.15	213.35	106.68	116
2023-09-25	214.85	215.55	212.95	213.50	106.75	894
2023-09-22	212.80	215.90	212.80	215.90	107.95	908

← NewerPage 13 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.