Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 149.24 | 149.42 | 140.56 | 140.92 | 140.92 | 4,586 |
| 2026-02-02 | 147.58 | 150.36 | 147.54 | 150.30 | 150.30 | 1,394 |
| 2026-01-30 | 147.30 | 149.34 | 145.68 | 149.24 | 149.24 | 2,090 |
| 2026-01-29 | 153.50 | 154.18 | 143.82 | 144.24 | 144.24 | 4,204 |
| 2026-01-28 | 153.32 | 155.94 | 153.22 | 154.68 | 154.68 | 1,017 |
| 2026-01-27 | 156.30 | 158.38 | 152.86 | 152.86 | 152.86 | 4,319 |
| 2026-01-26 | 152.98 | 155.10 | 151.70 | 155.10 | 155.10 | 2,064 |
| 2026-01-23 | 155.88 | 156.42 | 154.94 | 155.28 | 155.28 | 838 |
| 2026-01-22 | 156.08 | 156.80 | 154.28 | 154.84 | 154.84 | 835 |
| 2026-01-21 | 157.24 | 157.62 | 155.96 | 156.76 | 156.76 | 3,371 |
| 2026-01-20 | 157.82 | 160.50 | 156.00 | 159.24 | 159.24 | 5,238 |
| 2026-01-19 | 162.06 | 162.06 | 158.04 | 159.72 | 159.72 | 1,739 |
| 2026-01-16 | 162.12 | 162.20 | 159.14 | 162.06 | 162.06 | 1,301 |
| 2026-01-15 | 164.36 | 166.42 | 163.94 | 165.68 | 165.68 | 1,224 |
| 2026-01-14 | 163.40 | 164.38 | 158.32 | 162.10 | 162.10 | 3,520 |
| 2026-01-13 | 161.26 | 165.32 | 160.96 | 164.58 | 164.58 | 1,121 |
| 2026-01-12 | 160.92 | 162.30 | 159.80 | 162.20 | 162.20 | 1,169 |
| 2026-01-09 | 164.04 | 164.78 | 161.56 | 162.02 | 162.02 | 1,728 |
| 2026-01-08 | 165.70 | 165.98 | 163.14 | 163.28 | 163.28 | 1,549 |
| 2026-01-07 | 159.06 | 165.36 | 158.68 | 165.36 | 165.36 | 2,403 |
| 2026-01-06 | 155.96 | 158.50 | 155.36 | 157.74 | 157.74 | 1,685 |
| 2026-01-05 | 155.40 | 158.66 | 154.90 | 157.68 | 157.68 | 3,259 |
| 2026-01-02 | 158.56 | 159.58 | 152.12 | 153.36 | 153.36 | 1,493 |
| 2025-12-30 | 159.54 | 159.58 | 155.98 | 159.58 | 159.58 | 1,158 |
| 2025-12-29 | 159.12 | 160.06 | 158.74 | 158.76 | 158.76 | 1,194 |
| 2025-12-23 | 161.82 | 162.14 | 159.18 | 159.32 | 159.32 | 1,986 |
| 2025-12-22 | 160.50 | 161.80 | 158.86 | 161.42 | 161.42 | 2,148 |
| 2025-12-19 | 159.10 | 162.20 | 158.46 | 160.32 | 160.32 | 2,960 |
| 2025-12-18 | 159.48 | 159.48 | 159.48 | 159.48 | 159.48 | 0 |
| 2025-12-17 | 159.48 | 159.48 | 159.48 | 159.48 | 159.48 | 0 |
| 2025-12-16 | 156.94 | 159.48 | 155.60 | 159.48 | 159.48 | 2,429 |
| 2025-12-15 | 161.78 | 161.78 | 161.78 | 161.78 | 161.78 | 0 |
| 2025-12-12 | 162.94 | 164.50 | 161.68 | 161.78 | 161.78 | 1,613 |
| 2025-12-11 | 163.86 | 163.96 | 161.42 | 162.80 | 162.80 | 3,718 |
| 2025-12-10 | 168.78 | 168.78 | 168.78 | 168.78 | 168.78 | 0 |
| 2025-12-09 | 167.28 | 168.98 | 166.76 | 168.78 | 168.78 | 960 |
| 2025-12-08 | 171.08 | 171.46 | 167.00 | 167.58 | 167.58 | 417 |
| 2025-12-05 | 168.74 | 171.46 | 167.86 | 169.62 | 169.62 | 1,113 |
| 2025-12-04 | 165.00 | 167.30 | 165.00 | 167.28 | 167.28 | 1,935 |
| 2025-12-03 | 163.38 | 165.08 | 161.00 | 165.08 | 165.08 | 1,574 |
| 2025-12-02 | 162.04 | 164.68 | 161.56 | 164.12 | 164.12 | 939 |
| 2025-12-01 | 162.52 | 163.22 | 160.00 | 162.00 | 162.00 | 1,485 |
| 2025-11-28 | 160.76 | 164.32 | 160.58 | 163.96 | 163.96 | 2,104 |
| 2025-11-27 | 158.92 | 161.50 | 158.60 | 160.60 | 160.60 | 1,540 |
| 2025-11-26 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2025-11-25 | 159.64 | 160.00 | 157.14 | 160.00 | 160.00 | 0 |
| 2025-11-24 | 160.34 | 161.20 | 158.80 | 160.84 | 160.84 | 1,797 |
| 2025-11-21 | 161.48 | 161.66 | 156.62 | 158.24 | 158.24 | 2,924 |
| 2025-11-20 | 166.96 | 173.08 | 164.68 | 164.68 | 164.68 | 5,946 |
| 2025-11-19 | 173.14 | 174.74 | 172.30 | 174.04 | 174.04 | 1,389 |
| 2025-11-18 | 173.70 | 175.00 | 172.50 | 174.34 | 174.34 | 2,710 |
| 2025-11-17 | 177.56 | 178.56 | 175.66 | 176.20 | 176.20 | 1,429 |
| 2025-11-14 | 175.80 | 177.44 | 170.72 | 177.44 | 177.44 | 2,518 |
| 2025-11-13 | 183.82 | 183.82 | 183.82 | 183.82 | 183.82 | 0 |
| 2025-11-12 | 188.46 | 190.02 | 183.48 | 183.82 | 183.82 | 703 |
| 2025-11-11 | 186.62 | 187.58 | 185.00 | 186.40 | 186.40 | 1,429 |
| 2025-11-10 | 185.88 | 185.96 | 184.54 | 184.90 | 184.90 | 675 |
| 2025-11-07 | 186.32 | 186.32 | 186.32 | 186.32 | 186.32 | 0 |
| 2025-11-06 | 186.32 | 186.32 | 186.32 | 186.32 | 186.32 | 0 |
| 2025-11-05 | 185.78 | 187.08 | 185.60 | 186.32 | 186.32 | 1,730 |
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.