Palo Alto Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	232.75	237.65	231.25	231.25	115.63	4,448
2023-06-28	230.00	232.65	228.70	232.60	116.30	926
2023-06-27	223.00	229.95	222.75	228.85	114.43	874
2023-06-26	223.60	228.55	223.50	227.00	113.50	1,022
2023-06-23	228.45	228.50	225.60	225.60	112.80	870
2023-06-22	215.80	225.55	215.05	225.30	112.65	736
2023-06-21	221.40	221.40	217.50	217.85	108.93	1,686
2023-06-20	222.30	225.10	219.10	219.25	109.63	2,162
2023-06-19	226.75	226.75	221.95	221.95	110.98	416
2023-06-16	223.45	226.55	221.70	223.65	111.83	2,698
2023-06-15	221.15	221.70	217.35	220.00	110.00	2,094
2023-06-14	216.20	218.50	216.10	218.20	109.10	896
2023-06-13	213.15	215.80	213.00	215.80	107.90	2,590
2023-06-12	205.90	208.85	204.65	208.85	104.43	1,340
2023-06-09	207.20	208.55	205.30	205.30	102.65	1,942
2023-06-08	201.40	204.45	201.40	204.45	102.23	840
2023-06-07	210.90	210.90	206.20	206.45	103.23	1,370
2023-06-06	211.85	214.10	210.00	211.60	105.80	1,780
2023-06-05	214.15	220.40	209.15	213.45	106.73	6,284
2023-06-02	202.45	204.60	200.60	204.60	102.30	1,954
2023-06-01	199.04	200.65	197.04	200.65	100.33	526
2023-05-31	199.32	201.25	198.30	199.34	99.670	984
2023-05-30	199.34	202.15	199.34	200.95	100.48	1,418
2023-05-29	204.55	204.55	199.80	199.98	99.990	56
2023-05-26	194.06	202.30	193.44	201.95	100.98	3,154
2023-05-25	191.22	193.62	190.60	191.70	95.850	1,832
2023-05-24	182.20	191.12	181.50	191.12	95.560	5,968
2023-05-23	178.50	179.20	177.12	179.16	89.580	3,522
2023-05-22	175.02	176.32	173.56	176.32	88.160	3,686
2023-05-19	175.60	177.58	175.58	175.60	87.800	670
2023-05-18	177.96	178.26	176.00	176.00	88.000	296
2023-05-17	176.50	177.32	176.08	176.78	88.390	632
2023-05-16	178.22	178.22	175.00	175.32	87.660	752
2023-05-15	185.18	185.18	176.12	176.40	88.200	510
2023-05-12	181.12	181.12	181.12	181.12	90.560	0
2023-05-11	183.66	183.66	181.12	181.12	90.560	496
2023-05-10	178.84	183.20	177.26	183.20	91.600	736
2023-05-09	174.46	179.76	173.92	179.76	89.880	278
2023-05-08	166.44	172.00	166.44	171.76	85.880	2,880
2023-05-05	163.44	167.00	163.44	165.98	82.990	5,346
2023-05-04	161.02	163.32	160.56	163.32	81.660	276
2023-05-03	160.42	163.30	159.32	162.58	81.290	734
2023-05-02	166.02	167.38	162.78	162.98	81.490	662
2023-04-28	166.42	167.86	164.56	164.98	82.490	1,546
2023-04-27	169.38	169.38	166.54	167.08	83.540	2,254
2023-04-26	168.02	168.10	164.76	166.96	83.480	2,296
2023-04-25	171.94	171.94	168.06	168.26	84.130	1,182
2023-04-24	175.06	175.06	173.54	173.54	86.770	68
2023-04-21	175.44	176.74	174.58	176.74	88.370	684
2023-04-20	178.00	178.00	174.36	174.36	87.180	948
2023-04-19	181.06	181.70	179.68	179.68	89.840	828
2023-04-18	183.94	185.44	182.66	183.00	91.500	844
2023-04-17	181.98	182.66	181.00	182.56	91.280	1,648
2023-04-14	177.42	179.66	175.04	179.30	89.650	1,902
2023-04-13	178.52	179.66	178.52	178.64	89.320	304
2023-04-12	176.42	178.10	176.40	178.10	89.050	536
2023-04-11	176.26	177.22	174.54	174.54	87.270	606
2023-04-06	178.86	178.86	173.26	173.26	86.630	934
2023-04-05	181.28	181.28	176.56	176.56	88.280	804
2023-04-04	180.86	180.86	179.26	179.26	89.630	1,254

← NewerPage 15 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.