Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 497.90 | 499.75 | 491.30 | 496.95 | 82.825 | 312 |
| 2022-07-22 | 502.60 | 510.80 | 501.10 | 501.10 | 83.517 | 1,020 |
| 2022-07-21 | 498.30 | 498.30 | 498.30 | 498.30 | 83.050 | 0 |
| 2022-07-20 | 505.60 | 505.60 | 498.55 | 498.55 | 83.092 | 126 |
| 2022-07-19 | 500.00 | 500.00 | 500.00 | 500.00 | 83.333 | 120 |
| 2022-07-18 | 510.40 | 510.40 | 504.20 | 506.60 | 84.433 | 162 |
| 2022-07-15 | 493.75 | 500.50 | 488.80 | 499.85 | 83.308 | 1,188 |
| 2022-07-14 | 485.55 | 488.40 | 484.35 | 484.35 | 80.725 | 1,002 |
| 2022-07-13 | 493.95 | 497.85 | 481.30 | 491.15 | 81.858 | 2,268 |
| 2022-07-12 | 509.30 | 509.30 | 509.30 | 509.30 | 84.883 | 0 |
| 2022-07-11 | 514.10 | 516.20 | 509.00 | 509.30 | 84.883 | 576 |
| 2022-07-08 | 513.50 | 513.60 | 505.40 | 513.10 | 85.517 | 198 |
| 2022-07-07 | 505.10 | 511.40 | 505.10 | 511.40 | 85.233 | 1,548 |
| 2022-07-06 | 507.60 | 516.50 | 505.10 | 505.10 | 84.183 | 1,608 |
| 2022-07-05 | 488.00 | 504.70 | 487.35 | 498.20 | 83.033 | 396 |
| 2022-07-04 | 481.05 | 481.05 | 481.05 | 481.05 | 80.175 | 0 |
| 2022-07-01 | 472.25 | 488.00 | 469.70 | 488.00 | 81.333 | 2,004 |
| 2022-06-30 | 464.95 | 470.55 | 463.85 | 470.55 | 78.425 | 840 |
| 2022-06-29 | 464.05 | 471.40 | 464.05 | 469.05 | 78.175 | 504 |
| 2022-06-28 | 477.00 | 481.10 | 471.70 | 471.70 | 78.617 | 840 |
| 2022-06-27 | 486.45 | 486.45 | 478.25 | 480.80 | 80.133 | 762 |
| 2022-06-24 | 483.05 | 483.40 | 478.85 | 478.85 | 79.808 | 1,734 |
| 2022-06-23 | 476.35 | 478.35 | 476.00 | 478.10 | 79.683 | 126 |
| 2022-06-22 | 466.20 | 481.20 | 465.55 | 476.00 | 79.333 | 474 |
| 2022-06-21 | 461.85 | 466.75 | 455.35 | 466.75 | 77.792 | 468 |
| 2022-06-20 | 457.10 | 460.55 | 457.10 | 460.55 | 76.758 | 858 |
| 2022-06-17 | 451.15 | 453.45 | 449.35 | 452.45 | 75.408 | 420 |
| 2022-06-16 | 458.45 | 458.45 | 440.00 | 443.20 | 73.867 | 696 |
| 2022-06-15 | 465.65 | 470.00 | 461.35 | 468.70 | 78.117 | 780 |
| 2022-06-14 | 468.25 | 468.25 | 458.80 | 467.40 | 77.900 | 516 |
| 2022-06-13 | 457.25 | 464.05 | 449.00 | 453.30 | 75.550 | 2,898 |
| 2022-06-10 | 487.00 | 487.00 | 471.70 | 471.70 | 78.617 | 5,502 |
| 2022-06-09 | 493.15 | 500.00 | 483.55 | 493.55 | 82.258 | 576 |
| 2022-06-08 | 490.35 | 496.85 | 488.80 | 491.65 | 81.942 | 198 |
| 2022-06-07 | 480.80 | 492.10 | 475.35 | 488.75 | 81.458 | 1,098 |
| 2022-06-06 | 479.80 | 484.35 | 479.40 | 479.40 | 79.900 | 642 |
| 2022-06-03 | 472.15 | 472.15 | 472.15 | 472.15 | 78.692 | 0 |
| 2022-06-02 | 472.15 | 472.15 | 472.15 | 472.15 | 78.692 | 0 |
| 2022-06-01 | 476.30 | 486.85 | 466.85 | 472.15 | 78.692 | 2,178 |
| 2022-05-31 | 482.15 | 482.15 | 465.55 | 465.55 | 77.592 | 1,308 |
| 2022-05-30 | 465.60 | 465.60 | 465.60 | 465.60 | 77.600 | 0 |
| 2022-05-27 | 465.60 | 465.60 | 465.60 | 465.60 | 77.600 | 0 |
| 2022-05-26 | 480.15 | 480.15 | 465.60 | 465.60 | 77.600 | 720 |
| 2022-05-25 | 446.90 | 446.90 | 446.90 | 446.90 | 74.483 | 0 |
| 2022-05-24 | 460.40 | 460.40 | 444.00 | 446.90 | 74.483 | 1,716 |
| 2022-05-23 | 466.05 | 466.05 | 451.85 | 461.00 | 76.833 | 2,994 |
| 2022-05-20 | 460.00 | 465.10 | 445.25 | 450.75 | 75.125 | 5,832 |
| 2022-05-19 | 430.90 | 430.90 | 430.90 | 430.90 | 71.817 | 0 |
| 2022-05-18 | 453.15 | 453.15 | 430.90 | 430.90 | 71.817 | 1,680 |
| 2022-05-17 | 455.15 | 460.80 | 438.80 | 447.95 | 74.658 | 2,028 |
| 2022-05-16 | 476.00 | 480.25 | 460.25 | 460.25 | 76.708 | 1,266 |
| 2022-05-13 | 464.20 | 464.20 | 464.20 | 464.20 | 77.367 | 0 |
| 2022-05-12 | 450.05 | 466.40 | 436.90 | 464.20 | 77.367 | 11,190 |
| 2022-05-11 | 445.70 | 445.70 | 445.70 | 445.70 | 74.283 | 0 |
| 2022-05-10 | 447.95 | 461.25 | 437.75 | 445.70 | 74.283 | 2,280 |
| 2022-05-09 | 500.50 | 500.50 | 500.50 | 500.50 | 83.417 | 0 |
| 2022-05-06 | 500.50 | 500.50 | 500.50 | 500.50 | 83.417 | 0 |
| 2022-05-05 | 515.70 | 525.20 | 494.40 | 500.50 | 83.417 | 4,782 |
| 2022-05-04 | 533.30 | 533.30 | 494.90 | 494.90 | 82.483 | 2,124 |
| 2022-05-03 | 544.00 | 545.00 | 522.40 | 523.80 | 87.300 | 1,806 |
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.