Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 187.86 | 189.54 | 185.58 | 186.66 | 186.66 | 1,784 |
| 2025-11-03 | 189.48 | 189.48 | 189.48 | 189.48 | 189.48 | 0 |
| 2025-10-31 | 189.68 | 191.12 | 188.68 | 189.48 | 189.48 | 1,096 |
| 2025-10-30 | 186.06 | 191.00 | 186.06 | 190.76 | 190.76 | 792 |
| 2025-10-29 | 190.56 | 190.70 | 186.38 | 187.10 | 187.10 | 1,384 |
| 2025-10-28 | 187.76 | 187.76 | 187.76 | 187.76 | 187.76 | 0 |
| 2025-10-27 | 188.32 | 189.90 | 187.76 | 187.76 | 187.76 | 569 |
| 2025-10-24 | 185.56 | 187.50 | 185.18 | 186.30 | 186.30 | 970 |
| 2025-10-23 | 183.66 | 185.72 | 182.28 | 185.50 | 185.50 | 1,425 |
| 2025-10-22 | 183.84 | 184.62 | 182.22 | 182.22 | 182.22 | 487 |
| 2025-10-21 | 181.70 | 184.46 | 181.00 | 184.46 | 184.46 | 1,867 |
| 2025-10-20 | 178.80 | 181.98 | 178.80 | 181.70 | 181.70 | 702 |
| 2025-10-17 | 173.78 | 176.88 | 171.66 | 176.42 | 176.42 | 3,461 |
| 2025-10-16 | 178.38 | 179.74 | 177.08 | 177.42 | 177.42 | 1,108 |
| 2025-10-15 | 179.52 | 180.78 | 178.60 | 179.88 | 179.88 | 2,223 |
| 2025-10-14 | 182.58 | 183.00 | 178.70 | 180.12 | 180.12 | 2,383 |
| 2025-10-13 | 182.98 | 187.08 | 182.32 | 183.58 | 183.58 | 3,853 |
| 2025-10-10 | 185.52 | 187.52 | 181.80 | 181.86 | 181.86 | 1,443 |
| 2025-10-09 | 187.66 | 188.10 | 185.66 | 186.88 | 186.88 | 1,593 |
| 2025-10-08 | 180.36 | 180.36 | 180.36 | 180.36 | 180.36 | 0 |
| 2025-10-07 | 182.40 | 183.50 | 180.26 | 180.36 | 180.36 | 3,445 |
| 2025-10-06 | 177.98 | 177.98 | 177.98 | 177.98 | 177.98 | 0 |
| 2025-10-03 | 178.48 | 180.00 | 177.22 | 177.98 | 177.98 | 1,754 |
| 2025-10-02 | 176.00 | 178.42 | 175.72 | 176.10 | 176.10 | 3,245 |
| 2025-10-01 | 171.20 | 173.96 | 169.26 | 173.18 | 173.18 | 2,222 |
| 2025-09-30 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | 0 |
| 2025-09-29 | 173.16 | 174.46 | 172.88 | 173.30 | 173.30 | 907 |
| 2025-09-26 | 173.24 | 173.96 | 171.90 | 173.00 | 173.00 | 3,380 |
| 2025-09-25 | 170.58 | 172.72 | 169.38 | 172.06 | 172.06 | 3,191 |
| 2025-09-24 | 172.38 | 174.50 | 172.36 | 172.64 | 172.64 | 1,242 |
| 2025-09-23 | 175.98 | 177.42 | 172.36 | 173.44 | 173.44 | 1,641 |
| 2025-09-22 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | 0 |
| 2025-09-19 | 174.56 | 176.24 | 174.56 | 175.30 | 175.30 | 2,796 |
| 2025-09-18 | 172.94 | 175.52 | 172.14 | 174.82 | 174.82 | 6,568 |
| 2025-09-17 | 169.80 | 171.94 | 169.70 | 170.00 | 170.00 | 1,613 |
| 2025-09-16 | 170.48 | 171.06 | 168.28 | 169.52 | 169.52 | 1,996 |
| 2025-09-15 | 167.70 | 170.82 | 167.14 | 170.44 | 170.44 | 1,018 |
| 2025-09-12 | 168.52 | 170.66 | 168.36 | 169.14 | 169.14 | 1,469 |
| 2025-09-11 | 168.78 | 170.40 | 168.28 | 170.40 | 170.40 | 1,326 |
| 2025-09-10 | 168.98 | 172.54 | 168.66 | 170.68 | 170.68 | 1,160 |
| 2025-09-09 | 168.00 | 168.62 | 166.96 | 168.62 | 168.62 | 1,136 |
| 2025-09-08 | 164.56 | 164.56 | 164.56 | 164.56 | 164.56 | 0 |
| 2025-09-05 | 164.62 | 166.96 | 163.60 | 164.56 | 164.56 | 1,545 |
| 2025-09-04 | 164.44 | 165.04 | 162.72 | 165.04 | 165.04 | 506 |
| 2025-09-03 | 163.20 | 164.42 | 162.14 | 163.94 | 163.94 | 910 |
| 2025-09-02 | 163.08 | 163.92 | 160.70 | 162.30 | 162.30 | 1,816 |
| 2025-09-01 | 162.42 | 163.56 | 161.78 | 163.56 | 163.56 | 1,138 |
| 2025-08-29 | 163.30 | 165.00 | 162.58 | 162.82 | 162.82 | 1,361 |
| 2025-08-28 | 160.96 | 162.80 | 160.48 | 161.88 | 161.88 | 13,257 |
| 2025-08-27 | 159.02 | 161.44 | 159.02 | 161.10 | 161.10 | 1,226 |
| 2025-08-26 | 158.38 | 159.90 | 157.70 | 158.92 | 158.92 | 1,612 |
| 2025-08-25 | 158.58 | 159.28 | 155.90 | 157.62 | 157.62 | 1,493 |
| 2025-08-22 | 157.40 | 159.94 | 157.40 | 158.52 | 158.52 | 1,953 |
| 2025-08-21 | 159.12 | 159.12 | 155.30 | 155.92 | 155.92 | 2,310 |
| 2025-08-20 | 154.94 | 159.94 | 154.94 | 159.94 | 159.94 | 2,345 |
| 2025-08-19 | 159.18 | 161.72 | 156.68 | 157.68 | 157.68 | 5,576 |
| 2025-08-18 | 153.78 | 154.98 | 149.76 | 150.34 | 150.34 | 6,505 |
| 2025-08-15 | 149.30 | 150.02 | 148.66 | 149.56 | 149.56 | 2,124 |
| 2025-08-14 | 151.26 | 151.26 | 151.26 | 151.26 | 151.26 | 0 |
| 2025-08-13 | 152.24 | 154.48 | 150.70 | 151.26 | 151.26 | 3,805 |
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.