Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 543.60 | 543.60 | 529.50 | 535.70 | 89.283 | 1,848 |
| 2022-04-29 | 558.90 | 563.20 | 546.20 | 547.80 | 91.300 | 1,644 |
| 2022-04-28 | 550.90 | 561.90 | 546.60 | 553.00 | 92.167 | 1,410 |
| 2022-04-27 | 551.00 | 551.00 | 551.00 | 551.00 | 91.833 | 0 |
| 2022-04-26 | 551.00 | 551.00 | 551.00 | 551.00 | 91.833 | 0 |
| 2022-04-25 | 530.10 | 551.00 | 524.60 | 551.00 | 91.833 | 1,296 |
| 2022-04-22 | 585.10 | 585.10 | 585.10 | 585.10 | 97.517 | 0 |
| 2022-04-21 | 585.10 | 585.10 | 585.10 | 585.10 | 97.517 | 0 |
| 2022-04-20 | 578.70 | 586.60 | 573.90 | 585.10 | 97.517 | 2,166 |
| 2022-04-19 | 579.40 | 584.80 | 569.40 | 584.00 | 97.333 | 1,944 |
| 2022-04-14 | 582.50 | 584.70 | 576.30 | 584.10 | 97.350 | 2,166 |
| 2022-04-13 | 573.60 | 582.20 | 564.20 | 582.20 | 97.033 | 1,542 |
| 2022-04-12 | 554.30 | 575.80 | 554.30 | 575.80 | 95.967 | 2,352 |
| 2022-04-11 | 557.00 | 561.00 | 548.40 | 561.00 | 93.500 | 1,752 |
| 2022-04-08 | 574.90 | 574.90 | 558.30 | 561.20 | 93.533 | 3,402 |
| 2022-04-07 | 565.10 | 565.10 | 556.20 | 560.40 | 93.400 | 1,974 |
| 2022-04-06 | 570.00 | 570.00 | 555.00 | 557.00 | 92.833 | 1,008 |
| 2022-04-05 | 577.20 | 579.60 | 567.20 | 567.50 | 94.583 | 2,736 |
| 2022-04-04 | 557.20 | 567.50 | 557.20 | 564.30 | 94.050 | 1,830 |
| 2022-04-01 | 565.50 | 570.00 | 558.50 | 558.50 | 93.083 | 582 |
| 2022-03-31 | 555.50 | 572.00 | 555.00 | 572.00 | 95.333 | 4,488 |
| 2022-03-30 | 551.50 | 557.50 | 547.00 | 557.00 | 92.833 | 1,290 |
| 2022-03-29 | 573.00 | 573.00 | 538.50 | 539.50 | 89.917 | 1,074 |
| 2022-03-28 | 571.50 | 571.50 | 565.50 | 567.00 | 94.500 | 1,236 |
| 2022-03-25 | 567.50 | 571.00 | 551.50 | 555.50 | 92.583 | 2,070 |
| 2022-03-24 | 554.00 | 561.00 | 553.00 | 559.50 | 93.250 | 1,656 |
| 2022-03-23 | 548.00 | 562.50 | 537.50 | 557.50 | 92.917 | 1,344 |
| 2022-03-22 | 530.50 | 550.50 | 527.00 | 538.00 | 89.667 | 3,930 |
| 2022-03-21 | 525.00 | 525.00 | 512.00 | 517.00 | 86.167 | 2,190 |
| 2022-03-18 | 503.50 | 517.50 | 503.50 | 517.50 | 86.250 | 3,918 |
| 2022-03-17 | 506.50 | 506.50 | 499.60 | 500.50 | 83.417 | 2,304 |
| 2022-03-16 | 497.20 | 506.00 | 487.60 | 487.60 | 81.267 | 2,238 |
| 2022-03-15 | 479.20 | 485.20 | 471.60 | 483.60 | 80.600 | 978 |
| 2022-03-14 | 505.50 | 505.50 | 477.80 | 477.80 | 79.633 | 1,554 |
| 2022-03-11 | 505.50 | 511.50 | 504.00 | 505.50 | 84.250 | 1,452 |
| 2022-03-10 | 503.00 | 515.00 | 495.00 | 496.20 | 82.700 | 1,518 |
| 2022-03-09 | 505.00 | 505.00 | 477.60 | 497.00 | 82.833 | 768 |
| 2022-03-08 | 490.00 | 490.00 | 480.80 | 480.80 | 80.133 | 2,088 |
| 2022-03-07 | 528.50 | 528.50 | 501.00 | 508.50 | 84.750 | 3,396 |
| 2022-03-04 | 523.00 | 523.00 | 507.00 | 508.50 | 84.750 | 2,592 |
| 2022-03-03 | 529.50 | 530.00 | 524.50 | 524.50 | 87.417 | 1,674 |
| 2022-03-02 | 525.00 | 538.50 | 519.00 | 521.00 | 86.833 | 2,688 |
| 2022-03-01 | 540.00 | 540.00 | 524.00 | 529.50 | 88.250 | 3,150 |
| 2022-02-28 | 520.00 | 526.00 | 499.20 | 526.00 | 87.667 | 4,194 |
| 2022-02-25 | 468.80 | 497.80 | 468.80 | 496.80 | 82.800 | 2,490 |
| 2022-02-24 | 396.00 | 474.80 | 396.00 | 468.80 | 78.133 | 5,298 |
| 2022-02-23 | 450.00 | 450.80 | 435.80 | 435.80 | 72.633 | 918 |
| 2022-02-22 | 399.20 | 424.60 | 399.20 | 417.20 | 69.533 | 3,792 |
| 2022-02-21 | 420.00 | 420.00 | 400.00 | 414.00 | 69.000 | 2,046 |
| 2022-02-18 | 445.60 | 445.60 | 431.40 | 432.00 | 72.000 | 792 |
| 2022-02-17 | 462.00 | 462.00 | 448.60 | 448.80 | 74.800 | 462 |
| 2022-02-16 | 461.80 | 462.60 | 457.40 | 458.80 | 76.467 | 270 |
| 2022-02-15 | 464.00 | 470.40 | 461.60 | 463.00 | 77.167 | 1,314 |
| 2022-02-14 | 445.20 | 463.80 | 439.00 | 463.60 | 77.267 | 4,836 |
| 2022-02-11 | 458.80 | 466.80 | 458.80 | 459.60 | 76.600 | 408 |
| 2022-02-10 | 465.80 | 469.80 | 457.40 | 461.00 | 76.833 | 2,088 |
| 2022-02-09 | 456.60 | 463.40 | 447.00 | 463.20 | 77.200 | 312 |
| 2022-02-08 | 447.60 | 451.20 | 446.80 | 450.00 | 75.000 | 1,590 |
| 2022-02-07 | 445.80 | 455.00 | 442.80 | 448.40 | 74.733 | 1,182 |
| 2022-02-04 | 431.40 | 449.00 | 426.40 | 449.00 | 74.833 | 942 |
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.