Palo Alto Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	180.86	180.86	179.26	179.26	89.630	1,254
2023-04-03	184.28	184.28	179.74	180.14	90.070	1,050
2023-03-31	178.64	182.68	178.64	182.68	91.340	438
2023-03-30	176.60	178.00	176.60	178.00	89.000	62
2023-03-29	177.40	177.96	176.80	176.80	88.400	928
2023-03-28	176.80	177.18	176.64	177.18	88.590	74
2023-03-27	178.50	179.40	177.80	178.98	89.490	916
2023-03-24	180.88	181.00	178.16	178.44	89.220	896
2023-03-23	177.96	179.20	177.26	178.88	89.440	486
2023-03-22	179.96	180.60	179.28	179.28	89.640	744
2023-03-21	176.20	178.68	176.20	178.56	89.280	720
2023-03-20	176.50	177.16	174.92	175.38	87.690	1,788
2023-03-17	177.18	178.66	177.18	177.42	88.710	742
2023-03-16	173.00	177.46	172.80	177.46	88.730	852
2023-03-15	172.86	174.32	171.44	173.44	86.720	506
2023-03-14	173.50	174.62	172.22	172.50	86.250	1,312
2023-03-13	174.82	174.96	170.32	173.96	86.980	3,564
2023-03-10	174.82	174.82	171.60	174.64	87.320	1,426
2023-03-09	177.90	178.30	177.06	177.06	88.530	564
2023-03-08	178.98	179.00	177.26	177.92	88.960	1,280
2023-03-07	176.00	177.40	176.00	177.40	88.700	200
2023-03-06	179.60	179.60	175.60	177.30	88.650	3,108
2023-03-03	179.16	180.04	178.56	180.04	90.020	1,756
2023-03-02	174.92	175.94	174.92	175.28	87.640	1,322
2023-03-01	177.60	177.64	174.16	174.84	87.420	3,344
2023-02-28	177.52	178.98	177.52	178.98	89.490	96
2023-02-27	177.80	180.82	177.42	179.26	89.630	1,284
2023-02-24	176.78	177.62	175.42	176.30	88.150	1,560
2023-02-23	178.00	178.70	173.40	173.40	86.700	4,586
2023-02-22	169.00	176.20	167.00	173.54	86.770	10,552
2023-02-21	157.60	158.24	155.54	155.54	77.770	3,806
2023-02-20	159.08	163.30	157.92	163.30	81.650	740
2023-02-17	158.70	160.36	157.82	157.82	78.910	730
2023-02-16	165.36	168.78	162.36	163.14	81.570	1,906
2023-02-15	160.00	162.80	159.10	162.80	81.400	898
2023-02-14	154.74	157.74	154.72	157.02	78.510	462
2023-02-13	155.32	155.50	155.04	155.50	77.750	146
2023-02-10	156.00	156.62	153.44	153.44	76.720	3,136
2023-02-09	155.98	156.78	154.66	154.66	77.330	920
2023-02-08	153.70	156.40	153.06	154.96	77.480	3,144
2023-02-07	146.78	147.04	145.06	146.66	73.330	852
2023-02-06	146.28	148.54	146.10	148.54	74.270	264
2023-02-03	147.26	149.16	146.08	149.16	74.580	1,658
2023-02-02	147.14	150.94	147.14	150.50	75.250	1,024
2023-02-01	146.34	146.34	142.08	142.14	71.070	536
2023-01-31	146.28	146.28	144.52	145.36	72.680	588
2023-01-30	147.22	147.22	144.76	145.94	72.970	1,142
2023-01-27	143.04	143.04	143.04	143.04	71.520	0
2023-01-26	139.50	144.62	139.10	143.04	71.520	1,742
2023-01-25	137.68	138.66	135.68	135.68	67.840	3,044
2023-01-24	137.54	139.52	137.20	139.26	69.630	1,622
2023-01-23	135.00	137.50	134.12	137.34	68.670	364
2023-01-20	129.12	133.50	129.12	133.50	66.750	738
2023-01-19	129.48	130.94	128.98	129.74	64.870	502
2023-01-18	131.68	133.16	130.84	130.84	65.420	2,678
2023-01-17	128.32	131.14	125.94	130.94	65.470	3,562
2023-01-16	129.30	129.30	127.38	128.40	64.200	192
2023-01-13	126.00	126.88	125.04	126.18	63.090	712
2023-01-12	127.52	127.52	124.00	125.00	62.500	1,486
2023-01-11	124.74	126.76	124.72	126.50	63.250	726

← NewerPage 16 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.