Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 172.64 | 173.52 | 171.24 | 172.10 | 172.10 | 2,266 |
| 2025-05-19 | 170.02 | 172.24 | 169.00 | 171.50 | 171.50 | 2,572 |
| 2025-05-16 | 173.64 | 173.64 | 173.64 | 173.64 | 173.64 | 0 |
| 2025-05-15 | 169.60 | 173.64 | 169.30 | 173.64 | 173.64 | 1,948 |
| 2025-05-14 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | 0 |
| 2025-05-13 | 172.60 | 175.42 | 172.46 | 174.40 | 174.40 | 1,660 |
| 2025-05-12 | 171.74 | 175.62 | 170.30 | 172.16 | 172.16 | 4,636 |
| 2025-05-09 | 167.92 | 168.20 | 165.12 | 165.36 | 165.36 | 1,888 |
| 2025-05-08 | 167.68 | 168.34 | 163.62 | 166.00 | 166.00 | 2,509 |
| 2025-05-07 | 167.68 | 167.76 | 163.94 | 165.40 | 165.40 | 2,932 |
| 2025-05-06 | 166.18 | 167.14 | 163.84 | 166.80 | 166.80 | 2,078 |
| 2025-05-05 | 165.58 | 168.30 | 163.78 | 168.12 | 168.12 | 1,033 |
| 2025-05-02 | 164.36 | 168.34 | 164.18 | 165.60 | 165.60 | 1,920 |
| 2025-04-30 | 163.40 | 163.68 | 160.46 | 163.68 | 163.68 | 1,102 |
| 2025-04-29 | 157.42 | 157.42 | 157.42 | 157.42 | 157.42 | 0 |
| 2025-04-28 | 157.20 | 159.36 | 156.20 | 157.42 | 157.42 | 2,202 |
| 2025-04-25 | 155.56 | 158.46 | 154.18 | 155.72 | 155.72 | 2,420 |
| 2025-04-24 | 148.66 | 153.30 | 146.66 | 152.80 | 152.80 | 1,059 |
| 2025-04-23 | 147.16 | 151.44 | 145.24 | 149.28 | 149.28 | 2,987 |
| 2025-04-22 | 142.00 | 142.52 | 139.82 | 142.52 | 142.52 | 3,958 |
| 2025-04-17 | 152.62 | 152.62 | 147.74 | 148.62 | 148.62 | 1,593 |
| 2025-04-16 | 150.36 | 153.20 | 149.08 | 153.08 | 153.08 | 1,377 |
| 2025-04-15 | 150.54 | 150.54 | 150.54 | 150.54 | 150.54 | 0 |
| 2025-04-14 | 148.96 | 152.54 | 148.88 | 150.54 | 150.54 | 2,778 |
| 2025-04-11 | 151.58 | 151.58 | 142.62 | 144.84 | 144.84 | 2,621 |
| 2025-04-10 | 157.32 | 158.64 | 148.74 | 148.74 | 148.74 | 3,721 |
| 2025-04-09 | 143.18 | 143.18 | 135.00 | 140.28 | 140.28 | 2,942 |
| 2025-04-08 | 141.28 | 147.92 | 140.82 | 146.86 | 146.86 | 6,335 |
| 2025-04-07 | 126.32 | 143.42 | 120.00 | 140.58 | 140.58 | 13,767 |
| 2025-04-04 | 147.62 | 149.08 | 140.56 | 143.78 | 143.78 | 6,695 |
| 2025-04-03 | 151.96 | 152.82 | 146.88 | 149.24 | 149.24 | 5,439 |
| 2025-04-02 | 158.22 | 159.62 | 155.30 | 159.62 | 159.62 | 1,303 |
| 2025-04-01 | 157.36 | 158.34 | 154.66 | 157.22 | 157.22 | 1,208 |
| 2025-03-31 | 156.78 | 157.86 | 154.04 | 156.22 | 156.22 | 2,657 |
| 2025-03-28 | 161.56 | 162.02 | 158.42 | 158.76 | 158.76 | 1,301 |
| 2025-03-27 | 171.16 | 171.54 | 164.72 | 165.44 | 165.44 | 1,027 |
| 2025-03-26 | 175.62 | 176.90 | 172.44 | 173.38 | 173.38 | 1,672 |
| 2025-03-25 | 170.66 | 174.16 | 170.64 | 173.40 | 173.40 | 1,214 |
| 2025-03-24 | 168.44 | 168.44 | 168.44 | 168.44 | 168.44 | 0 |
| 2025-03-21 | 169.04 | 169.08 | 166.30 | 168.44 | 168.44 | 2,010 |
| 2025-03-20 | 173.24 | 174.72 | 168.10 | 171.62 | 171.62 | 2,481 |
| 2025-03-19 | 167.44 | 172.30 | 167.44 | 172.18 | 172.18 | 1,930 |
| 2025-03-18 | 168.90 | 169.44 | 166.24 | 167.54 | 167.54 | 2,691 |
| 2025-03-17 | 166.98 | 166.98 | 166.98 | 166.98 | 166.98 | 0 |
| 2025-03-14 | 164.52 | 167.86 | 163.78 | 166.98 | 166.98 | 1,788 |
| 2025-03-13 | 164.82 | 164.82 | 161.10 | 163.60 | 163.60 | 1,198 |
| 2025-03-12 | 164.86 | 168.66 | 163.20 | 165.64 | 165.64 | 2,142 |
| 2025-03-11 | 159.28 | 165.14 | 158.42 | 164.80 | 164.80 | 3,432 |
| 2025-03-10 | 166.44 | 166.44 | 159.70 | 161.80 | 161.80 | 2,313 |
| 2025-03-07 | 166.14 | 166.14 | 162.28 | 162.28 | 162.28 | 4,659 |
| 2025-03-06 | 169.76 | 170.36 | 165.36 | 169.22 | 169.22 | 3,462 |
| 2025-03-05 | 173.36 | 173.92 | 167.50 | 167.98 | 167.98 | 2,574 |
| 2025-03-04 | 174.82 | 176.08 | 170.04 | 170.56 | 170.56 | 2,370 |
| 2025-03-03 | 183.30 | 184.22 | 180.10 | 180.98 | 180.98 | 1,550 |
| 2025-02-28 | 179.94 | 183.44 | 178.64 | 182.74 | 182.74 | 1,830 |
| 2025-02-27 | 182.40 | 185.00 | 181.34 | 183.60 | 183.60 | 1,352 |
| 2025-02-26 | 180.64 | 182.64 | 179.00 | 181.94 | 181.94 | 0 |
| 2025-02-25 | 181.36 | 181.36 | 175.70 | 176.60 | 176.60 | 2,230 |
| 2025-02-24 | 182.38 | 184.22 | 179.72 | 181.98 | 181.98 | 1,955 |
| 2025-02-21 | 189.14 | 190.12 | 186.44 | 187.22 | 187.22 | 3,169 |
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.