Palo Alto Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	219.30	220.00	214.30	214.55	107.28	1,380
2023-09-20	219.50	220.75	219.35	220.20	110.10	258
2023-09-19	224.55	225.30	218.00	221.40	110.70	2,294
2023-09-18	225.75	227.65	224.30	226.90	113.45	2,250
2023-09-15	230.70	231.05	224.95	224.95	112.48	1,266
2023-09-14	229.70	231.75	229.70	231.40	115.70	1,084
2023-09-13	228.05	229.90	226.70	229.75	114.88	808
2023-09-12	235.70	237.45	231.00	231.40	115.70	2,482
2023-09-11	231.90	234.45	231.90	233.95	116.98	1,226
2023-09-08	230.10	233.25	229.05	233.25	116.63	1,094
2023-09-07	228.40	229.40	227.45	228.95	114.48	884
2023-09-06	228.85	228.85	227.20	228.55	114.28	1,376
2023-09-05	224.85	227.30	224.15	227.05	113.53	600
2023-09-04	226.30	226.35	223.25	223.25	111.63	1,008
2023-09-01	225.05	226.90	223.85	225.20	112.60	2,692
2023-08-31	217.95	223.80	217.95	223.10	111.55	524
2023-08-30	214.95	218.35	214.65	216.80	108.40	536
2023-08-29	216.00	216.05	214.95	214.95	107.48	294
2023-08-28	214.50	215.60	212.15	212.70	106.35	990
2023-08-25	211.00	212.35	210.85	211.75	105.88	1,308
2023-08-24	219.30	219.30	213.10	213.10	106.55	1,404
2023-08-23	216.45	218.30	214.55	217.20	108.60	1,386
2023-08-22	220.40	222.85	216.20	216.20	108.10	1,476
2023-08-21	214.75	225.65	213.50	223.25	111.63	5,956
2023-08-18	189.84	191.38	184.50	191.24	95.620	2,354
2023-08-17	197.18	197.18	192.06	192.06	96.030	626
2023-08-16	198.68	198.68	197.00	198.68	99.340	868
2023-08-15	201.85	201.85	197.76	199.54	99.770	766
2023-08-14	200.60	201.80	200.00	201.80	100.90	606
2023-08-11	196.04	199.86	193.40	198.74	99.370	936
2023-08-10	194.34	196.90	194.34	195.96	97.980	668
2023-08-09	194.72	194.72	192.68	192.68	96.340	1,248
2023-08-08	195.48	195.50	190.04	190.72	95.360	1,462
2023-08-07	198.94	200.65	195.26	195.26	97.630	2,104
2023-08-04	205.30	206.30	195.32	195.32	97.660	11,660
2023-08-03	215.55	216.60	213.70	215.50	107.75	320
2023-08-02	229.50	229.75	217.00	217.00	108.50	736
2023-08-01	228.55	230.15	226.40	229.10	114.55	1,918
2023-07-31	225.35	226.35	224.90	225.20	112.60	1,054
2023-07-28	224.50	225.70	222.20	223.30	111.65	224
2023-07-27	221.85	225.90	221.00	225.20	112.60	578
2023-07-26	219.80	224.45	218.40	221.50	110.75	204
2023-07-25	219.75	221.45	219.75	221.45	110.73	222
2023-07-24	218.00	218.80	217.30	218.30	109.15	70
2023-07-21	216.80	220.85	216.80	220.50	110.25	264
2023-07-20	218.90	220.40	217.40	218.10	109.05	488
2023-07-19	221.15	223.30	220.90	222.75	111.38	2,522
2023-07-18	221.00	223.40	219.65	219.75	109.88	1,692
2023-07-17	215.10	220.00	212.60	220.00	110.00	932
2023-07-14	213.45	215.00	210.70	215.00	107.50	918
2023-07-13	209.90	217.95	209.25	215.50	107.75	1,760
2023-07-12	228.50	229.00	213.05	213.05	106.53	2,320
2023-07-11	224.40	227.55	224.40	227.05	113.53	812
2023-07-10	225.30	228.65	223.15	227.70	113.85	1,116
2023-07-07	232.50	232.50	227.05	227.05	113.53	294
2023-07-06	235.60	237.50	233.45	233.45	116.73	736
2023-07-05	234.40	236.00	232.30	234.50	117.25	3,104
2023-07-04	235.30	237.10	229.80	237.10	118.55	1,306
2023-07-03	235.00	237.15	233.05	233.45	116.73	1,224
2023-06-30	233.95	236.95	231.80	233.55	116.78	1,512

← NewerPage 14 of 22 · 1,278 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.