Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 163.00 | 163.52 | 158.76 | 162.58 | 81.290 | 310 |
| 2022-10-14 | 162.62 | 163.60 | 159.92 | 160.34 | 80.170 | 134 |
| 2022-10-13 | 159.24 | 159.72 | 159.24 | 159.72 | 79.860 | 346 |
| 2022-10-12 | 163.88 | 163.88 | 158.72 | 158.72 | 79.360 | 394 |
| 2022-10-11 | 163.54 | 166.00 | 161.00 | 165.00 | 82.500 | 402 |
| 2022-10-10 | 174.40 | 174.60 | 169.76 | 169.76 | 84.880 | 158 |
| 2022-10-07 | 178.56 | 179.00 | 175.70 | 175.70 | 87.850 | 154 |
| 2022-10-06 | 180.98 | 180.98 | 176.18 | 179.86 | 89.930 | 110 |
| 2022-10-05 | 174.04 | 174.52 | 174.04 | 174.52 | 87.260 | 230 |
| 2022-10-04 | 176.76 | 176.76 | 173.40 | 174.70 | 87.350 | 204 |
| 2022-10-03 | 168.38 | 170.90 | 165.12 | 170.18 | 85.090 | 314 |
| 2022-09-30 | 168.00 | 171.00 | 168.00 | 169.98 | 84.990 | 756 |
| 2022-09-29 | 169.82 | 169.82 | 168.36 | 168.40 | 84.200 | 332 |
| 2022-09-28 | 168.40 | 171.36 | 168.00 | 171.04 | 85.520 | 336 |
| 2022-09-27 | 172.38 | 172.82 | 171.38 | 171.38 | 85.690 | 404 |
| 2022-09-26 | 167.00 | 171.44 | 166.14 | 171.44 | 85.720 | 420 |
| 2022-09-23 | 167.80 | 169.28 | 167.50 | 167.60 | 83.800 | 362 |
| 2022-09-22 | 172.48 | 172.86 | 168.98 | 168.98 | 84.490 | 334 |
| 2022-09-21 | 175.92 | 177.82 | 175.92 | 177.24 | 88.620 | 482 |
| 2022-09-20 | 175.08 | 176.28 | 175.08 | 176.28 | 88.140 | 50 |
| 2022-09-19 | 174.76 | 174.76 | 171.76 | 173.30 | 86.650 | 588 |
| 2022-09-16 | 177.02 | 178.70 | 174.90 | 175.02 | 87.510 | 638 |
| 2022-09-15 | 188.00 | 188.00 | 179.62 | 179.72 | 89.860 | 390 |
| 2022-09-14 | 186.00 | 186.00 | 181.12 | 181.12 | 90.560 | 768 |
| 2022-09-13 | 545.00 | 555.30 | 544.00 | 553.30 | 92.217 | 1,554 |
| 2022-09-12 | 576.00 | 576.00 | 556.30 | 558.50 | 93.083 | 1,950 |
| 2022-09-09 | 559.20 | 560.50 | 550.20 | 560.50 | 93.417 | 840 |
| 2022-09-08 | 540.90 | 550.70 | 539.10 | 550.70 | 91.783 | 570 |
| 2022-09-07 | 524.00 | 537.40 | 523.90 | 533.70 | 88.950 | 936 |
| 2022-09-06 | 550.00 | 550.00 | 530.00 | 532.70 | 88.783 | 684 |
| 2022-09-05 | 557.00 | 567.00 | 540.00 | 556.50 | 92.750 | 42 |
| 2022-09-02 | 547.90 | 547.90 | 546.70 | 546.80 | 91.133 | 636 |
| 2022-09-01 | 571.00 | 571.00 | 539.80 | 539.80 | 89.967 | 2,226 |
| 2022-08-31 | 572.00 | 572.00 | 554.50 | 554.50 | 92.417 | 510 |
| 2022-08-30 | 570.90 | 570.90 | 557.90 | 557.90 | 92.983 | 4,098 |
| 2022-08-29 | 555.10 | 559.10 | 546.20 | 559.10 | 93.183 | 1,116 |
| 2022-08-26 | 570.60 | 572.60 | 564.00 | 564.40 | 94.067 | 1,206 |
| 2022-08-25 | 567.10 | 576.50 | 565.70 | 573.50 | 95.583 | 528 |
| 2022-08-24 | 572.70 | 575.50 | 567.50 | 567.50 | 94.583 | 2,010 |
| 2022-08-23 | 551.10 | 572.90 | 551.10 | 564.60 | 94.100 | 8,988 |
| 2022-08-22 | 503.80 | 511.60 | 503.80 | 511.60 | 85.267 | 588 |
| 2022-08-19 | 490.00 | 490.00 | 490.00 | 490.00 | 81.667 | 6 |
| 2022-08-18 | 501.00 | 511.50 | 501.00 | 511.50 | 85.250 | 480 |
| 2022-08-17 | 510.30 | 510.80 | 502.10 | 502.10 | 83.683 | 1,278 |
| 2022-08-16 | 512.90 | 518.80 | 512.90 | 513.10 | 85.517 | 960 |
| 2022-08-15 | 530.00 | 530.00 | 510.40 | 516.20 | 86.033 | 1,020 |
| 2022-08-12 | 485.00 | 514.90 | 485.00 | 513.00 | 85.500 | 162 |
| 2022-08-11 | 508.40 | 511.80 | 504.90 | 504.90 | 84.150 | 918 |
| 2022-08-10 | 488.85 | 504.00 | 488.85 | 503.00 | 83.833 | 660 |
| 2022-08-09 | 495.20 | 496.85 | 481.30 | 488.75 | 81.458 | 768 |
| 2022-08-08 | 496.25 | 503.00 | 491.35 | 503.00 | 83.833 | 1,116 |
| 2022-08-05 | 490.20 | 492.40 | 482.55 | 482.55 | 80.425 | 2,466 |
| 2022-08-04 | 512.30 | 512.30 | 512.30 | 512.30 | 85.383 | 0 |
| 2022-08-03 | 515.00 | 515.00 | 512.30 | 512.30 | 85.383 | 18 |
| 2022-08-02 | 498.20 | 503.50 | 493.00 | 501.20 | 83.533 | 882 |
| 2022-08-01 | 492.60 | 494.05 | 488.05 | 494.05 | 82.342 | 1,434 |
| 2022-07-29 | 484.10 | 487.50 | 482.70 | 482.70 | 80.450 | 612 |
| 2022-07-28 | 466.50 | 479.80 | 466.50 | 479.80 | 79.967 | 390 |
| 2022-07-27 | 474.50 | 474.50 | 462.05 | 467.55 | 77.925 | 1,716 |
| 2022-07-26 | 495.75 | 495.75 | 471.50 | 471.50 | 78.583 | 594 |
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.