Palo Alto Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	126.04	126.10	124.28	124.28	62.140	508
2023-01-09	126.80	128.04	124.02	128.04	64.020	2,102
2023-01-06	127.96	128.28	126.86	126.86	63.430	334
2023-01-05	128.00	131.16	126.80	127.52	63.760	938
2023-01-04	131.60	132.04	130.92	131.66	65.830	536
2023-01-03	133.46	134.80	131.54	131.54	65.770	1,546
2023-01-02	131.00	132.70	131.00	131.10	65.550	186
2022-12-30	134.22	134.22	129.78	130.18	65.090	238
2022-12-29	130.40	132.18	128.78	132.18	66.090	2,622
2022-12-28	130.90	131.30	129.18	129.18	64.590	378
2022-12-27	132.80	132.80	131.92	131.92	65.960	164
2022-12-23	133.94	135.94	133.26	133.26	66.630	232
2022-12-22	138.36	138.36	135.46	135.46	67.730	86
2022-12-21	140.80	142.40	135.00	135.00	67.500	642
2022-12-20	141.66	141.66	139.22	139.64	69.820	1,212
2022-12-19	143.36	143.36	141.18	141.18	70.590	878
2022-12-16	143.42	143.42	142.96	143.08	71.540	286
2022-12-15	153.00	153.00	143.30	143.30	71.650	368
2022-12-14	152.46	153.22	150.76	152.08	76.040	628
2022-12-13	154.90	158.84	153.28	153.28	76.640	2,674
2022-12-12	149.30	152.66	149.30	152.66	76.330	824
2022-12-09	153.16	153.16	152.02	152.02	76.010	2
2022-12-08	157.92	157.92	152.02	153.34	76.670	508
2022-12-07	161.02	161.02	156.48	157.80	78.900	2,776
2022-12-06	161.44	163.00	159.74	159.94	79.970	368
2022-12-05	164.70	164.70	161.96	161.96	80.980	530
2022-12-02	167.78	170.00	165.22	165.22	82.610	374
2022-12-01	164.06	168.50	160.66	167.96	83.980	2,374
2022-11-30	159.68	162.00	158.78	160.20	80.100	1,502
2022-11-29	165.00	165.00	164.24	164.24	82.120	6
2022-11-28	165.00	165.50	163.28	165.50	82.750	268
2022-11-25	168.32	168.32	166.00	166.58	83.290	662
2022-11-24	169.00	169.00	169.00	169.00	84.500	0
2022-11-23	168.44	168.44	167.98	167.98	83.990	30
2022-11-22	164.86	166.46	164.86	165.28	82.640	302
2022-11-21	161.90	169.30	161.56	168.54	84.270	826
2022-11-18	159.30	165.96	159.28	165.06	82.530	4,118
2022-11-17	153.44	154.56	150.52	150.52	75.260	706
2022-11-16	156.26	156.26	150.00	151.64	75.820	1,106
2022-11-15	158.28	160.50	156.92	157.96	78.980	590
2022-11-14	163.38	163.38	158.00	158.10	79.050	736
2022-11-11	162.32	162.36	158.78	158.78	79.390	250
2022-11-10	154.90	162.26	152.98	158.48	79.240	3,230
2022-11-09	154.90	154.90	152.08	152.08	76.040	70
2022-11-08	142.94	153.96	142.08	153.96	76.980	1,198
2022-11-07	144.80	144.86	141.54	144.10	72.050	1,106
2022-11-04	154.62	157.50	144.88	144.88	72.440	1,172
2022-11-03	160.48	160.48	151.86	155.80	77.900	966
2022-11-02	172.46	173.12	164.16	164.16	82.080	430
2022-11-01	174.26	175.88	172.92	172.92	86.460	552
2022-10-31	169.94	173.72	169.94	173.52	86.760	392
2022-10-28	168.00	169.74	167.58	169.74	84.870	272
2022-10-27	166.70	167.80	165.64	167.62	83.810	574
2022-10-26	164.00	167.98	164.00	167.98	83.990	76
2022-10-25	163.44	165.42	163.44	165.42	82.710	200
2022-10-24	164.00	164.80	160.00	161.78	80.890	1,004
2022-10-21	161.08	163.20	161.08	163.20	81.600	22
2022-10-20	164.30	164.30	163.98	163.98	81.990	60
2022-10-19	166.90	167.88	165.40	165.84	82.920	750
2022-10-18	164.00	168.00	164.00	165.40	82.700	648

← NewerPage 17 of 22 · 1,279 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.