Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 434.20 | 446.00 | 434.20 | 437.40 | 72.900 | 1,068 |
| 2022-02-02 | 450.80 | 462.60 | 448.20 | 448.20 | 74.700 | 1,380 |
| 2022-02-01 | 465.20 | 465.20 | 450.00 | 453.60 | 75.600 | 1,092 |
| 2022-01-31 | 440.20 | 458.20 | 440.20 | 458.20 | 76.367 | 264 |
| 2022-01-28 | 432.40 | 444.80 | 427.20 | 444.80 | 74.133 | 2,724 |
| 2022-01-27 | 430.60 | 446.80 | 425.20 | 446.00 | 74.333 | 1,194 |
| 2022-01-26 | 426.80 | 435.00 | 421.80 | 435.00 | 72.500 | 2,568 |
| 2022-01-25 | 435.20 | 448.20 | 425.40 | 425.40 | 70.900 | 4,452 |
| 2022-01-24 | 430.20 | 430.20 | 407.40 | 407.40 | 67.900 | 10,188 |
| 2022-01-21 | 454.80 | 456.00 | 442.40 | 444.80 | 74.133 | 2,682 |
| 2022-01-20 | 459.40 | 472.20 | 456.20 | 472.20 | 78.700 | 3,768 |
| 2022-01-19 | 445.00 | 459.40 | 443.00 | 453.00 | 75.500 | 2,640 |
| 2022-01-18 | 432.20 | 454.60 | 427.40 | 453.20 | 75.533 | 4,056 |
| 2022-01-17 | 434.00 | 437.80 | 426.80 | 429.40 | 71.567 | 546 |
| 2022-01-14 | 439.60 | 439.60 | 426.40 | 430.60 | 71.767 | 1,242 |
| 2022-01-13 | 471.00 | 471.00 | 440.80 | 450.60 | 75.100 | 366 |
| 2022-01-12 | 465.80 | 467.40 | 455.00 | 457.60 | 76.267 | 246 |
| 2022-01-11 | 457.20 | 463.80 | 455.60 | 456.60 | 76.100 | 1,842 |
| 2022-01-10 | 462.80 | 463.60 | 436.20 | 438.60 | 73.100 | 1,410 |
| 2022-01-07 | 473.00 | 477.00 | 468.00 | 469.20 | 78.200 | 1,746 |
| 2022-01-06 | 447.20 | 470.60 | 440.00 | 470.60 | 78.433 | 5,166 |
| 2022-01-05 | 460.80 | 464.20 | 456.20 | 456.20 | 76.033 | 804 |
| 2022-01-04 | 479.80 | 488.00 | 460.00 | 460.20 | 76.700 | 1,458 |
| 2022-01-03 | 499.00 | 499.00 | 479.20 | 481.20 | 80.200 | 840 |
| 2021-12-30 | 492.00 | 501.00 | 490.80 | 498.20 | 83.033 | 948 |
| 2021-12-29 | 501.50 | 505.00 | 489.80 | 491.80 | 81.967 | 3,078 |
| 2021-12-28 | 504.00 | 508.50 | 499.60 | 499.60 | 83.267 | 948 |
| 2021-12-27 | 500.50 | 504.00 | 498.60 | 502.00 | 83.667 | 888 |
| 2021-12-23 | 494.40 | 499.00 | 491.40 | 495.60 | 82.600 | 540 |
| 2021-12-22 | 471.40 | 482.80 | 471.40 | 482.80 | 80.467 | 330 |
| 2021-12-21 | 475.20 | 476.20 | 458.80 | 464.20 | 77.367 | 162 |
| 2021-12-20 | 446.80 | 469.80 | 446.80 | 465.20 | 77.533 | 2,298 |
| 2021-12-17 | 463.20 | 466.60 | 453.00 | 461.00 | 76.833 | 2,910 |
| 2021-12-16 | 485.00 | 486.60 | 470.40 | 470.40 | 78.400 | 2,154 |
| 2021-12-15 | 453.00 | 464.00 | 452.40 | 456.80 | 76.133 | 990 |
| 2021-12-14 | 480.20 | 480.20 | 455.80 | 455.80 | 75.967 | 1,878 |
| 2021-12-13 | 479.40 | 504.50 | 471.20 | 471.20 | 78.533 | 3,456 |
| 2021-12-10 | 471.40 | 473.80 | 467.40 | 468.00 | 78.000 | 1,206 |
| 2021-12-09 | 472.40 | 477.00 | 467.80 | 472.60 | 78.767 | 2,394 |
| 2021-12-08 | 462.40 | 466.40 | 459.60 | 464.20 | 77.367 | 2,130 |
| 2021-12-07 | 455.80 | 455.80 | 455.80 | 455.80 | 75.967 | 0 |
| 2021-12-06 | 462.40 | 467.40 | 444.20 | 455.80 | 75.967 | 2,130 |
| 2021-12-03 | 478.80 | 480.00 | 462.20 | 462.60 | 77.100 | 984 |
| 2021-12-02 | 470.20 | 477.00 | 462.40 | 472.80 | 78.800 | 1,626 |
| 2021-12-01 | 494.00 | 497.20 | 478.60 | 482.60 | 80.433 | 4,458 |
| 2021-11-30 | 490.80 | 490.80 | 475.00 | 487.60 | 81.267 | 1,146 |
| 2021-11-29 | 473.60 | 483.00 | 472.40 | 481.60 | 80.267 | 2,292 |
| 2021-11-26 | 465.20 | 485.80 | 465.20 | 472.40 | 78.733 | 4,224 |
| 2021-11-25 | 489.00 | 492.40 | 484.60 | 484.60 | 80.767 | 804 |
| 2021-11-24 | 476.80 | 485.00 | 471.00 | 484.40 | 80.733 | 2,148 |
| 2021-11-23 | 484.20 | 484.80 | 465.40 | 465.40 | 77.567 | 2,958 |
| 2021-11-22 | 478.20 | 479.00 | 467.40 | 467.40 | 77.900 | 2,508 |
| 2021-11-19 | 472.60 | 484.00 | 460.20 | 460.20 | 76.700 | 4,338 |
| 2021-11-18 | 458.60 | 458.60 | 444.40 | 454.80 | 75.800 | 1,476 |
| 2021-11-17 | 470.00 | 470.00 | 454.20 | 454.20 | 75.700 | 1,380 |
| 2021-11-16 | 458.20 | 464.60 | 454.60 | 462.80 | 77.133 | 2,340 |
| 2021-11-15 | 450.20 | 456.00 | 449.60 | 454.60 | 75.767 | 1,146 |
| 2021-11-12 | 446.20 | 449.00 | 446.20 | 447.20 | 74.533 | 300 |
| 2021-11-11 | 437.80 | 441.20 | 436.00 | 441.20 | 73.533 | 420 |
| 2021-11-10 | 438.80 | 446.40 | 436.00 | 439.80 | 73.300 | 2,802 |
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.