Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 189.14 | 190.12 | 186.44 | 187.22 | 187.22 | 3,169 |
| 2025-02-20 | 195.68 | 196.06 | 186.70 | 189.30 | 189.30 | 1,768 |
| 2025-02-19 | 198.52 | 199.98 | 194.76 | 197.52 | 197.52 | 2,271 |
| 2025-02-18 | 188.12 | 188.12 | 188.12 | 188.12 | 188.12 | 0 |
| 2025-02-17 | 188.84 | 191.16 | 187.20 | 188.12 | 188.12 | 2,540 |
| 2025-02-14 | 182.14 | 186.42 | 179.68 | 182.48 | 182.48 | 8,283 |
| 2025-02-13 | 189.42 | 192.18 | 188.06 | 189.12 | 189.12 | 5,893 |
| 2025-02-12 | 189.48 | 189.48 | 185.54 | 187.68 | 187.68 | 3,819 |
| 2025-02-11 | 190.72 | 192.84 | 189.10 | 189.48 | 189.48 | 2,880 |
| 2025-02-10 | 188.64 | 188.64 | 188.64 | 188.64 | 188.64 | 0 |
| 2025-02-07 | 183.62 | 190.14 | 182.38 | 188.64 | 188.64 | 7,417 |
| 2025-02-06 | 179.96 | 182.20 | 179.96 | 181.50 | 181.50 | 5,163 |
| 2025-02-05 | 175.04 | 178.06 | 174.66 | 177.86 | 177.86 | 2,957 |
| 2025-02-04 | 177.02 | 178.18 | 174.98 | 176.64 | 176.64 | 4,768 |
| 2025-02-03 | 175.06 | 177.98 | 173.52 | 177.42 | 177.42 | 2,313 |
| 2025-01-31 | 181.28 | 182.82 | 180.46 | 180.72 | 180.72 | 2,028 |
| 2025-01-30 | 178.36 | 181.18 | 178.14 | 178.14 | 178.14 | 4,853 |
| 2025-01-29 | 185.86 | 187.22 | 178.00 | 179.14 | 179.14 | 3,748 |
| 2025-01-28 | 181.96 | 189.88 | 179.04 | 187.88 | 187.88 | 7,750 |
| 2025-01-27 | 175.34 | 183.90 | 168.50 | 181.34 | 181.34 | 12,320 |
| 2025-01-24 | 178.88 | 178.88 | 178.88 | 178.88 | 178.88 | 0 |
| 2025-01-23 | 180.02 | 181.32 | 178.24 | 178.88 | 178.88 | 1,379 |
| 2025-01-22 | 177.22 | 179.54 | 175.62 | 179.54 | 179.54 | 2,035 |
| 2025-01-21 | 172.66 | 172.66 | 172.66 | 172.66 | 172.66 | 0 |
| 2025-01-20 | 172.66 | 172.66 | 172.66 | 172.66 | 172.66 | 0 |
| 2025-01-17 | 172.66 | 172.66 | 172.66 | 172.66 | 172.66 | 0 |
| 2025-01-16 | 170.04 | 173.06 | 168.98 | 172.66 | 172.66 | 2,071 |
| 2025-01-15 | 165.40 | 170.36 | 165.28 | 170.32 | 170.32 | 1,314 |
| 2025-01-14 | 164.56 | 165.58 | 163.00 | 164.20 | 164.20 | 1,151 |
| 2025-01-13 | 168.14 | 169.02 | 163.28 | 163.72 | 163.72 | 2,621 |
| 2025-01-10 | 166.90 | 169.58 | 165.72 | 168.56 | 168.56 | 1,235 |
| 2025-01-09 | 165.02 | 166.12 | 164.64 | 165.78 | 165.78 | 1,186 |
| 2025-01-08 | 168.32 | 168.32 | 168.32 | 168.32 | 168.32 | 0 |
| 2025-01-07 | 172.18 | 172.20 | 167.26 | 168.32 | 168.32 | 5,669 |
| 2025-01-06 | 178.12 | 178.82 | 171.06 | 174.92 | 174.92 | 3,749 |
| 2025-01-03 | 176.72 | 178.70 | 175.82 | 178.30 | 178.30 | 2,249 |
| 2025-01-02 | 177.90 | 179.60 | 176.56 | 177.74 | 177.74 | 1,206 |
| 2024-12-30 | 177.38 | 177.38 | 177.38 | 177.38 | 177.38 | 0 |
| 2024-12-27 | 180.72 | 180.84 | 176.12 | 177.38 | 177.38 | 2,457 |
| 2024-12-23 | 181.42 | 181.70 | 179.32 | 180.52 | 180.52 | 1,014 |
| 2024-12-20 | 182.30 | 183.02 | 178.00 | 183.02 | 183.02 | 2,236 |
| 2024-12-19 | 183.70 | 188.12 | 182.10 | 183.84 | 183.84 | 1,706 |
| 2024-12-18 | 193.00 | 193.72 | 184.54 | 186.46 | 186.46 | 1,590 |
| 2024-12-17 | 193.06 | 195.12 | 190.00 | 195.12 | 195.12 | 1,507 |
| 2024-12-16 | 189.44 | 192.50 | 185.02 | 185.02 | 185.02 | 3,511 |
| 2024-12-13 | 383.90 | 384.20 | 377.30 | 378.40 | 189.20 | 584 |
| 2024-12-12 | 378.90 | 384.35 | 376.10 | 383.15 | 191.58 | 1,408 |
| 2024-12-11 | 375.05 | 377.40 | 370.60 | 376.15 | 188.08 | 4,812 |
| 2024-12-10 | 372.30 | 372.30 | 372.30 | 372.30 | 186.15 | 0 |
| 2024-12-09 | 385.15 | 385.55 | 369.30 | 372.30 | 186.15 | 3,550 |
| 2024-12-06 | 382.15 | 385.55 | 380.95 | 385.10 | 192.55 | 878 |
| 2024-12-05 | 384.00 | 385.00 | 379.30 | 383.60 | 191.80 | 1,028 |
| 2024-12-04 | 376.70 | 383.80 | 375.30 | 383.80 | 191.90 | 2,966 |
| 2024-12-03 | 372.60 | 376.40 | 367.90 | 371.20 | 185.60 | 1,984 |
| 2024-12-02 | 370.80 | 371.85 | 368.95 | 371.50 | 185.75 | 1,202 |
| 2024-11-29 | 366.45 | 367.90 | 364.75 | 367.20 | 183.60 | 490 |
| 2024-11-28 | 366.55 | 366.55 | 366.55 | 366.55 | 183.28 | 0 |
| 2024-11-27 | 376.80 | 377.00 | 366.55 | 366.55 | 183.28 | 2,330 |
| 2024-11-26 | 368.50 | 376.95 | 367.50 | 375.70 | 187.85 | 1,166 |
| 2024-11-25 | 363.95 | 363.95 | 363.95 | 363.95 | 181.98 | 0 |
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.