Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 378.70 | 380.80 | 363.10 | 363.95 | 181.98 | 2,638 |
| 2024-11-21 | 356.30 | 381.65 | 353.35 | 376.20 | 188.10 | 7,596 |
| 2024-11-20 | 368.35 | 371.00 | 363.95 | 366.25 | 183.13 | 1,780 |
| 2024-11-19 | 367.65 | 367.65 | 362.70 | 367.45 | 183.73 | 1,386 |
| 2024-11-18 | 376.20 | 376.20 | 376.20 | 376.20 | 188.10 | 0 |
| 2024-11-15 | 376.20 | 376.20 | 376.20 | 376.20 | 188.10 | 0 |
| 2024-11-14 | 382.40 | 386.85 | 374.85 | 376.20 | 188.10 | 4,072 |
| 2024-11-13 | 376.30 | 384.75 | 373.10 | 384.75 | 192.38 | 1,336 |
| 2024-11-12 | 373.95 | 376.80 | 372.50 | 376.20 | 188.10 | 1,120 |
| 2024-11-11 | 366.90 | 374.70 | 366.60 | 373.95 | 186.98 | 2,314 |
| 2024-11-08 | 360.80 | 364.25 | 357.65 | 363.05 | 181.53 | 1,668 |
| 2024-11-07 | 359.05 | 360.00 | 348.15 | 353.55 | 176.78 | 3,312 |
| 2024-11-06 | 348.85 | 360.00 | 345.30 | 358.15 | 179.08 | 2,808 |
| 2024-11-05 | 332.80 | 335.65 | 331.15 | 335.15 | 167.58 | 690 |
| 2024-11-04 | 332.45 | 333.45 | 327.50 | 331.00 | 165.50 | 942 |
| 2024-11-01 | 331.85 | 331.85 | 331.85 | 331.85 | 165.93 | 0 |
| 2024-10-31 | 330.75 | 338.25 | 328.80 | 331.85 | 165.93 | 1,344 |
| 2024-10-30 | 339.15 | 339.35 | 334.05 | 334.65 | 167.33 | 284 |
| 2024-10-29 | 334.40 | 338.45 | 332.65 | 336.60 | 168.30 | 1,080 |
| 2024-10-28 | 339.00 | 342.35 | 335.25 | 336.20 | 168.10 | 1,000 |
| 2024-10-25 | 336.45 | 343.20 | 336.45 | 341.85 | 170.93 | 496 |
| 2024-10-24 | 332.40 | 339.00 | 331.70 | 337.30 | 168.65 | 1,402 |
| 2024-10-23 | 348.15 | 349.95 | 336.40 | 337.60 | 168.80 | 1,440 |
| 2024-10-22 | 349.00 | 350.70 | 344.45 | 347.95 | 173.98 | 1,540 |
| 2024-10-21 | 344.30 | 353.50 | 343.00 | 347.40 | 173.70 | 3,106 |
| 2024-10-18 | 347.05 | 348.10 | 343.65 | 345.75 | 172.88 | 1,212 |
| 2024-10-17 | 344.30 | 347.70 | 343.95 | 347.70 | 173.85 | 1,832 |
| 2024-10-16 | 343.00 | 343.60 | 339.50 | 341.25 | 170.63 | 896 |
| 2024-10-15 | 343.25 | 344.55 | 341.00 | 341.80 | 170.90 | 676 |
| 2024-10-14 | 342.65 | 344.00 | 338.40 | 340.20 | 170.10 | 2,296 |
| 2024-10-11 | 338.00 | 345.05 | 336.95 | 344.35 | 172.18 | 1,142 |
| 2024-10-10 | 330.10 | 330.10 | 330.10 | 330.10 | 165.05 | 0 |
| 2024-10-09 | 323.55 | 330.55 | 322.55 | 330.10 | 165.05 | 2,048 |
| 2024-10-08 | 310.60 | 310.60 | 310.60 | 310.60 | 155.30 | 0 |
| 2024-10-07 | 311.00 | 313.75 | 309.90 | 310.60 | 155.30 | 1,484 |
| 2024-10-04 | 304.15 | 311.00 | 303.70 | 308.40 | 154.20 | 1,244 |
| 2024-10-03 | 299.65 | 303.85 | 299.65 | 303.85 | 151.93 | 300 |
| 2024-10-02 | 298.30 | 302.80 | 296.60 | 301.85 | 150.93 | 302 |
| 2024-10-01 | 306.90 | 308.45 | 298.55 | 299.40 | 149.70 | 552 |
| 2024-09-30 | 301.00 | 306.35 | 297.80 | 305.65 | 152.83 | 1,658 |
| 2024-09-27 | 303.30 | 303.65 | 301.00 | 301.45 | 150.73 | 518 |
| 2024-09-26 | 307.70 | 310.10 | 301.50 | 301.95 | 150.98 | 998 |
| 2024-09-25 | 306.65 | 306.75 | 303.75 | 304.15 | 152.08 | 466 |
| 2024-09-24 | 309.40 | 310.50 | 305.85 | 307.10 | 153.55 | 192 |
| 2024-09-23 | 305.55 | 310.30 | 303.05 | 308.35 | 154.18 | 978 |
| 2024-09-20 | 298.10 | 301.40 | 297.45 | 301.15 | 150.58 | 600 |
| 2024-09-19 | 299.25 | 305.00 | 299.25 | 302.60 | 151.30 | 1,572 |
| 2024-09-18 | 304.90 | 304.90 | 297.45 | 297.95 | 148.98 | 1,226 |
| 2024-09-17 | 311.95 | 312.80 | 306.40 | 306.40 | 153.20 | 876 |
| 2024-09-16 | 312.50 | 315.35 | 308.75 | 311.85 | 155.93 | 1,794 |
| 2024-09-13 | 312.20 | 312.20 | 312.20 | 312.20 | 156.10 | 0 |
| 2024-09-12 | 310.75 | 313.10 | 309.95 | 312.20 | 156.10 | 818 |
| 2024-09-11 | 313.20 | 314.90 | 302.65 | 305.05 | 152.53 | 1,278 |
| 2024-09-10 | 311.40 | 314.00 | 310.95 | 314.00 | 157.00 | 184 |
| 2024-09-09 | 304.70 | 309.10 | 304.70 | 308.80 | 154.40 | 760 |
| 2024-09-06 | 309.30 | 312.45 | 303.60 | 303.65 | 151.83 | 2,832 |
| 2024-09-05 | 311.10 | 313.90 | 307.00 | 307.00 | 153.50 | 756 |
| 2024-09-04 | 316.50 | 317.70 | 307.25 | 311.50 | 155.75 | 3,158 |
| 2024-09-03 | 327.65 | 330.20 | 324.90 | 325.85 | 162.93 | 3,368 |
| 2024-09-02 | 324.20 | 331.70 | 324.20 | 326.05 | 163.03 | 610 |
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.