Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 284.35 | 291.25 | 284.35 | 285.95 | 285.95 | 2,183 |
| 2026-07-23 | 294.30 | 297.55 | 283.50 | 285.55 | 285.55 | 4,275 |
| 2026-07-22 | 302.35 | 303.60 | 289.70 | 293.65 | 293.65 | 8,801 |
| 2026-07-21 | 306.55 | 310.90 | 293.45 | 295.40 | 295.40 | 5,561 |
| 2026-07-20 | 313.25 | 320.00 | 312.40 | 314.40 | 314.40 | 2,969 |
| 2026-07-17 | 305.35 | 320.35 | 303.15 | 316.60 | 316.60 | 7,890 |
| 2026-07-16 | 308.50 | 314.25 | 306.75 | 312.10 | 312.10 | 4,227 |
| 2026-07-15 | 310.15 | 317.10 | 309.00 | 309.50 | 309.50 | 5,352 |
| 2026-07-14 | 290.15 | 307.90 | 283.30 | 307.90 | 307.90 | 6,312 |
| 2026-07-13 | 286.25 | 287.95 | 277.10 | 287.80 | 287.80 | 5,169 |
| 2026-07-10 | 294.60 | 298.20 | 284.60 | 285.60 | 285.60 | 6,283 |
| 2026-07-09 | 282.35 | 290.15 | 274.40 | 289.70 | 289.70 | 56,124 |
| 2026-07-08 | 292.80 | 294.85 | 276.95 | 278.30 | 278.30 | 15,409 |
| 2026-07-07 | 314.70 | 320.00 | 301.35 | 303.80 | 303.80 | 6,821 |
| 2026-07-06 | 304.80 | 320.00 | 295.65 | 315.20 | 315.20 | 6,763 |
| 2026-07-03 | 305.50 | 310.00 | 299.25 | 302.50 | 302.50 | 4,620 |
| 2026-07-02 | 308.05 | 311.50 | 302.40 | 305.55 | 305.55 | 6,497 |
| 2026-07-01 | 298.50 | 312.65 | 298.50 | 312.60 | 312.60 | 6,387 |
| 2026-06-30 | 291.85 | 298.70 | 284.05 | 296.35 | 296.35 | 5,205 |
| 2026-06-29 | 267.70 | 289.10 | 266.70 | 287.50 | 287.50 | 9,682 |
| 2026-06-26 | 257.10 | 262.05 | 255.00 | 262.05 | 262.05 | 3,674 |
| 2026-06-25 | 249.65 | 258.75 | 248.65 | 257.45 | 257.45 | 9,230 |
| 2026-06-24 | 255.75 | 256.00 | 251.45 | 252.75 | 252.75 | 5,427 |
| 2026-06-23 | 250.75 | 255.60 | 247.60 | 254.55 | 254.55 | 4,554 |
| 2026-06-22 | 251.20 | 258.25 | 248.60 | 252.70 | 252.70 | 8,007 |
| 2026-06-19 | 250.00 | 251.75 | 247.35 | 249.60 | 249.60 | 2,128 |
| 2026-06-18 | 245.30 | 251.35 | 241.05 | 245.80 | 245.80 | 6,342 |
| 2026-06-17 | 241.05 | 242.95 | 239.55 | 241.80 | 241.80 | 3,712 |
| 2026-06-16 | 245.40 | 245.80 | 238.30 | 241.80 | 241.80 | 2,924 |
| 2026-06-15 | 245.55 | 246.50 | 236.35 | 244.10 | 244.10 | 4,166 |
| 2026-06-12 | 239.65 | 242.55 | 235.40 | 240.85 | 240.85 | 6,527 |
| 2026-06-11 | 227.45 | 236.20 | 224.45 | 236.20 | 236.20 | 7,316 |
| 2026-06-10 | 224.35 | 230.35 | 218.90 | 227.65 | 227.65 | 9,712 |
| 2026-06-09 | 230.50 | 230.65 | 221.75 | 221.75 | 221.75 | 4,851 |
| 2026-06-08 | 235.00 | 237.25 | 229.80 | 231.75 | 231.75 | 7,132 |
| 2026-06-05 | 237.95 | 241.05 | 236.70 | 239.20 | 239.20 | 5,489 |
| 2026-06-04 | 238.15 | 239.50 | 229.95 | 233.40 | 233.40 | 17,617 |
| 2026-06-03 | 245.70 | 253.65 | 238.50 | 245.60 | 245.60 | 18,328 |
| 2026-06-02 | 256.70 | 257.95 | 244.45 | 251.20 | 251.20 | 12,004 |
| 2026-06-01 | 244.20 | 253.40 | 242.80 | 252.85 | 252.85 | 9,642 |
| 2026-05-29 | 223.10 | 234.15 | 219.45 | 231.80 | 231.80 | 5,908 |
| 2026-05-28 | 215.85 | 220.40 | 213.25 | 220.15 | 220.15 | 54,514 |
| 2026-05-27 | 215.85 | 216.90 | 209.35 | 213.40 | 213.40 | 8,791 |
| 2026-05-26 | 226.15 | 226.15 | 216.00 | 223.10 | 223.10 | 2,829 |
| 2026-05-25 | 230.95 | 230.95 | 225.45 | 227.10 | 227.10 | 2,106 |
| 2026-05-22 | 218.90 | 223.25 | 215.25 | 223.25 | 223.25 | 3,269 |
| 2026-05-21 | 211.30 | 217.00 | 207.65 | 215.95 | 215.95 | 6,833 |
| 2026-05-20 | 206.15 | 213.90 | 201.70 | 213.90 | 213.90 | 3,920 |
| 2026-05-19 | 212.80 | 214.45 | 209.90 | 210.55 | 210.55 | 5,234 |
| 2026-05-18 | 207.60 | 212.30 | 202.35 | 210.55 | 210.55 | 8,559 |
| 2026-05-15 | 202.95 | 206.45 | 198.68 | 206.00 | 206.00 | 11,424 |
| 2026-05-14 | 192.60 | 204.20 | 192.58 | 204.20 | 204.20 | 6,072 |
| 2026-05-13 | 182.00 | 187.62 | 180.76 | 186.54 | 186.54 | 12,085 |
| 2026-05-12 | 180.20 | 183.86 | 179.78 | 182.28 | 182.28 | 6,791 |
| 2026-05-11 | 174.84 | 178.86 | 174.26 | 178.86 | 178.86 | 3,565 |
| 2026-05-08 | 167.48 | 173.00 | 164.46 | 173.00 | 173.00 | 4,738 |
| 2026-05-07 | 159.12 | 168.84 | 159.08 | 167.34 | 167.34 | 7,529 |
| 2026-05-06 | 156.04 | 156.86 | 152.92 | 155.50 | 155.50 | 3,676 |
| 2026-05-05 | 158.86 | 159.90 | 154.94 | 157.10 | 157.10 | 1,700 |
| 2026-05-04 | 154.84 | 159.70 | 153.90 | 159.02 | 159.02 | 6,320 |
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.