Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 330.95 | 336.17 | 330.55 | 332.95 | 166.48 | 4,550 |
| 2024-08-12 | 331.15 | 332.00 | 325.01 | 328.80 | 164.40 | 5,542 |
| 2024-08-09 | 281.04 | 332.25 | 281.04 | 330.17 | 165.08 | 7,314 |
| 2024-08-08 | 281.40 | 316.69 | 281.40 | 316.23 | 158.12 | 32,390 |
| 2024-08-07 | 308.00 | 314.80 | 306.00 | 307.93 | 153.97 | 97,118 |
| 2024-08-06 | 300.50 | 305.33 | 295.47 | 304.02 | 152.01 | 31,828 |
| 2024-08-05 | 291.00 | 301.00 | 277.00 | 296.80 | 148.40 | 13,218 |
| 2024-08-02 | 316.00 | 316.00 | 299.57 | 303.91 | 151.96 | 14,144 |
| 2024-08-01 | 323.55 | 325.64 | 312.44 | 312.79 | 156.40 | 38,478 |
| 2024-07-31 | 320.00 | 326.30 | 316.50 | 323.63 | 161.82 | 6,088 |
| 2024-07-30 | 322.00 | 326.63 | 315.04 | 317.50 | 158.75 | 4,594 |
| 2024-07-29 | 327.81 | 328.38 | 321.73 | 323.57 | 161.79 | 1,866 |
| 2024-07-26 | 323.23 | 329.02 | 321.31 | 328.55 | 164.28 | 4,090 |
| 2024-07-24 | 333.00 | 335.56 | 326.90 | 326.90 | 163.45 | 82,188 |
| 2024-07-23 | 335.59 | 340.48 | 333.70 | 336.86 | 168.43 | 48,780 |
| 2024-07-22 | 333.01 | 337.35 | 329.03 | 334.63 | 167.31 | 12,280 |
| 2024-07-19 | 325.00 | 338.50 | 324.32 | 329.36 | 164.68 | 19,316 |
| 2024-07-18 | 333.09 | 333.09 | 322.54 | 323.61 | 161.81 | 9,458 |
| 2024-07-17 | 334.99 | 335.88 | 327.67 | 331.34 | 165.67 | 11,136 |
| 2024-07-16 | 340.81 | 341.80 | 335.56 | 338.04 | 169.02 | 116,904 |
| 2024-07-15 | 335.19 | 343.71 | 329.12 | 340.74 | 170.37 | 12,292 |
| 2024-07-12 | 333.00 | 337.19 | 331.21 | 337.16 | 168.58 | 87,978 |
| 2024-07-11 | 337.41 | 341.26 | 329.85 | 329.92 | 164.96 | 8,298 |
| 2024-07-10 | 336.18 | 337.00 | 330.38 | 335.52 | 167.76 | 90,722 |
| 2024-07-09 | 339.00 | 339.40 | 332.18 | 336.50 | 168.25 | 112,892 |
| 2024-07-08 | 344.00 | 344.00 | 329.42 | 336.42 | 168.21 | 18,704 |
| 2024-07-05 | 340.36 | 345.46 | 338.19 | 342.88 | 171.44 | 8,114 |
| 2024-07-03 | 339.74 | 342.29 | 338.21 | 341.47 | 170.74 | 18,622 |
| 2024-07-02 | 339.50 | 342.78 | 336.07 | 342.44 | 171.22 | 9,286 |
| 2024-07-01 | 338.32 | 341.93 | 331.50 | 340.34 | 170.17 | 16,786 |
| 2024-06-28 | 340.00 | 345.45 | 338.54 | 340.90 | 170.45 | 49,836 |
| 2024-06-27 | 327.53 | 345.23 | 327.53 | 343.58 | 171.79 | 75,996 |
| 2024-06-26 | 322.68 | 327.38 | 319.59 | 324.85 | 162.42 | 51,064 |
| 2024-06-25 | 318.09 | 326.26 | 316.36 | 323.59 | 161.80 | 9,266 |
| 2024-06-24 | 320.50 | 326.90 | 317.20 | 317.59 | 158.80 | 12,874 |
| 2024-06-21 | 312.20 | 320.01 | 311.46 | 316.75 | 158.37 | 5,674 |
| 2024-06-20 | 319.64 | 321.10 | 310.19 | 311.48 | 155.74 | 26,044 |
| 2024-06-18 | 319.30 | 320.50 | 315.84 | 318.24 | 159.12 | 7,814 |
| 2024-06-17 | 315.19 | 321.11 | 312.22 | 321.11 | 160.56 | 7,812 |
| 2024-06-14 | 319.66 | 322.59 | 315.36 | 316.05 | 158.03 | 6,940 |
| 2024-06-13 | 319.95 | 324.50 | 315.97 | 320.25 | 160.12 | 10,326 |
| 2024-06-12 | 313.00 | 317.80 | 311.93 | 315.65 | 157.82 | 12,002 |
| 2024-06-11 | 308.68 | 314.20 | 306.75 | 312.65 | 156.33 | 7,348 |
| 2024-06-10 | 301.97 | 306.17 | 298.61 | 304.41 | 152.21 | 27,346 |
| 2024-06-07 | 295.00 | 301.85 | 295.00 | 300.15 | 150.08 | 10,306 |
| 2024-06-06 | 295.79 | 300.58 | 295.14 | 295.72 | 147.86 | 16,390 |
| 2024-06-05 | 295.89 | 296.26 | 290.67 | 294.64 | 147.32 | 12,458 |
| 2024-06-04 | 294.35 | 295.75 | 288.92 | 290.76 | 145.38 | 10,244 |
| 2024-06-03 | 296.20 | 296.95 | 291.22 | 292.24 | 146.12 | 38,484 |
| 2024-05-31 | 297.50 | 299.27 | 286.60 | 288.95 | 144.48 | 11,902 |
| 2024-05-30 | 305.83 | 306.90 | 296.06 | 297.50 | 148.75 | 48,558 |
| 2024-05-29 | 308.42 | 310.25 | 304.25 | 306.85 | 153.43 | 13,510 |
| 2024-05-28 | 321.87 | 321.87 | 307.20 | 311.20 | 155.60 | 22,746 |
| 2024-05-24 | 312.58 | 322.77 | 311.39 | 322.31 | 161.16 | 13,972 |
| 2024-05-23 | 310.00 | 314.43 | 304.60 | 310.59 | 155.30 | 12,490 |
| 2024-05-22 | 311.51 | 313.11 | 303.32 | 308.21 | 154.11 | 39,782 |
| 2024-05-21 | 297.00 | 318.50 | 294.80 | 315.84 | 157.92 | 52,840 |
| 2024-05-20 | 320.00 | 320.88 | 314.72 | 320.25 | 160.13 | 8,396 |
| 2024-05-17 | 317.00 | 318.64 | 315.10 | 315.10 | 157.55 | 6,554 |
| 2024-05-16 | 316.00 | 319.00 | 311.00 | 315.17 | 157.58 | 7,120 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.