Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 304.56 | 310.50 | 303.46 | 310.25 | 155.13 | 9,580 |
| 2024-05-14 | 302.00 | 303.30 | 298.46 | 300.73 | 150.37 | 6,648 |
| 2024-05-13 | 301.56 | 304.34 | 298.85 | 301.63 | 150.82 | 14,408 |
| 2024-05-10 | 296.24 | 300.97 | 296.24 | 298.10 | 149.05 | 4,192 |
| 2024-05-09 | 298.00 | 300.94 | 295.92 | 297.57 | 148.79 | 7,466 |
| 2024-05-08 | 303.47 | 303.91 | 299.46 | 302.81 | 151.40 | 6,782 |
| 2024-05-07 | 299.80 | 308.51 | 298.12 | 306.23 | 153.12 | 21,458 |
| 2024-05-03 | 289.90 | 297.07 | 289.90 | 297.07 | 148.54 | 4,134 |
| 2024-05-02 | 290.60 | 295.37 | 285.65 | 295.30 | 147.65 | 3,484 |
| 2024-05-01 | 289.31 | 292.00 | 284.01 | 289.00 | 144.50 | 6,364 |
| 2024-04-30 | 292.95 | 295.94 | 290.71 | 293.87 | 146.94 | 7,846 |
| 2024-04-29 | 292.80 | 304.00 | 291.42 | 293.26 | 146.63 | 73,632 |
| 2024-04-26 | 290.14 | 293.96 | 287.67 | 291.98 | 145.99 | 4,200 |
| 2024-04-25 | 289.43 | 289.85 | 281.58 | 289.60 | 144.80 | 11,434 |
| 2024-04-24 | 295.00 | 295.39 | 290.71 | 293.40 | 146.70 | 12,998 |
| 2024-04-23 | 284.50 | 293.89 | 283.36 | 293.67 | 146.84 | 15,292 |
| 2024-04-22 | 279.00 | 282.23 | 275.23 | 281.96 | 140.98 | 95,336 |
| 2024-04-19 | 275.83 | 284.75 | 270.10 | 279.42 | 139.71 | 227,670 |
| 2024-04-18 | 278.01 | 284.22 | 276.25 | 279.44 | 139.72 | 6,494 |
| 2024-04-17 | 275.47 | 280.78 | 275.47 | 277.58 | 138.79 | 10,052 |
| 2024-04-16 | 270.42 | 276.44 | 270.36 | 276.27 | 138.14 | 8,106 |
| 2024-04-15 | 280.20 | 281.99 | 271.44 | 272.06 | 136.03 | 8,572 |
| 2024-04-12 | 282.44 | 283.78 | 278.19 | 278.76 | 139.38 | 6,092 |
| 2024-04-11 | 283.26 | 284.75 | 278.58 | 284.75 | 142.37 | 5,002 |
| 2024-04-10 | 275.00 | 282.24 | 275.00 | 279.78 | 139.89 | 8,304 |
| 2024-04-09 | 268.02 | 279.44 | 268.02 | 278.68 | 139.34 | 10,780 |
| 2024-04-08 | 270.00 | 270.00 | 265.77 | 268.16 | 134.08 | 11,698 |
| 2024-04-05 | 265.00 | 269.50 | 265.00 | 268.34 | 134.17 | 9,050 |
| 2024-04-04 | 270.00 | 273.26 | 269.59 | 269.59 | 134.80 | 9,484 |
| 2024-04-03 | 272.50 | 273.59 | 271.36 | 271.74 | 135.87 | 7,684 |
| 2024-04-02 | 278.00 | 278.00 | 271.50 | 273.82 | 136.91 | 14,186 |
| 2024-03-28 | 281.80 | 285.10 | 280.33 | 283.87 | 141.94 | 7,490 |
| 2024-03-27 | 286.47 | 290.99 | 281.83 | 281.83 | 140.92 | 9,970 |
| 2024-03-26 | 286.70 | 288.25 | 282.94 | 285.25 | 142.63 | 9,170 |
| 2024-03-25 | 285.60 | 285.99 | 281.35 | 284.66 | 142.33 | 8,124 |
| 2024-03-22 | 291.50 | 291.50 | 286.00 | 287.09 | 143.55 | 22,872 |
| 2024-03-21 | 283.40 | 290.09 | 281.70 | 288.20 | 144.10 | 27,516 |
| 2024-03-20 | 282.24 | 283.62 | 278.29 | 282.57 | 141.29 | 8,338 |
| 2024-03-19 | 283.10 | 284.07 | 276.55 | 280.13 | 140.07 | 8,750 |
| 2024-03-18 | 285.50 | 285.92 | 281.25 | 285.92 | 142.96 | 11,918 |
| 2024-03-15 | 286.00 | 286.62 | 281.61 | 282.85 | 141.43 | 12,370 |
| 2024-03-14 | 292.36 | 292.80 | 283.44 | 285.49 | 142.74 | 10,250 |
| 2024-03-13 | 282.95 | 292.79 | 281.69 | 291.94 | 145.97 | 5,702 |
| 2024-03-12 | 285.33 | 287.30 | 281.59 | 284.17 | 142.08 | 14,282 |
| 2024-03-11 | 279.50 | 286.72 | 277.91 | 284.01 | 142.01 | 11,010 |
| 2024-03-08 | 287.30 | 288.25 | 279.75 | 280.36 | 140.18 | 19,478 |
| 2024-03-07 | 276.25 | 288.12 | 275.47 | 287.73 | 143.87 | 14,400 |
| 2024-03-06 | 303.45 | 304.00 | 277.55 | 278.11 | 139.06 | 25,274 |
| 2024-03-05 | 296.12 | 297.35 | 284.72 | 288.24 | 144.12 | 27,692 |
| 2024-03-04 | 303.00 | 303.97 | 292.07 | 299.62 | 149.81 | 25,452 |
| 2024-03-01 | 310.52 | 312.56 | 296.81 | 299.26 | 149.63 | 48,652 |
| 2024-02-29 | 312.11 | 320.62 | 308.83 | 310.38 | 155.19 | 41,248 |
| 2024-02-28 | 315.78 | 315.78 | 307.77 | 312.93 | 156.47 | 45,694 |
| 2024-02-27 | 309.92 | 327.57 | 307.60 | 311.42 | 155.71 | 135,488 |
| 2024-02-26 | 282.00 | 313.76 | 281.50 | 307.13 | 153.57 | 118,990 |
| 2024-02-23 | 267.86 | 283.89 | 267.86 | 282.33 | 141.16 | 58,108 |
| 2024-02-22 | 281.45 | 281.45 | 265.01 | 270.94 | 135.47 | 71,428 |
| 2024-02-21 | 306.19 | 306.19 | 266.05 | 266.79 | 133.40 | 85,828 |
| 2024-02-20 | 372.20 | 372.20 | 360.00 | 366.72 | 183.36 | 40,908 |
| 2024-02-16 | 366.40 | 370.92 | 362.09 | 370.34 | 185.17 | 8,908 |
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.