Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 370.00 | 370.00 | 361.64 | 364.91 | 182.46 | 9,342 |
| 2024-02-14 | 368.21 | 374.98 | 366.06 | 367.45 | 183.73 | 10,936 |
| 2024-02-13 | 372.10 | 374.02 | 354.46 | 366.34 | 183.17 | 28,280 |
| 2024-02-12 | 378.85 | 379.64 | 367.61 | 372.72 | 186.36 | 18,654 |
| 2024-02-09 | 373.25 | 380.50 | 369.04 | 377.57 | 188.79 | 10,392 |
| 2024-02-08 | 363.68 | 371.60 | 363.22 | 366.59 | 183.30 | 8,830 |
| 2024-02-07 | 351.89 | 365.77 | 348.43 | 362.95 | 181.47 | 17,542 |
| 2024-02-06 | 344.48 | 347.60 | 336.14 | 338.56 | 169.28 | 5,764 |
| 2024-02-05 | 345.06 | 345.23 | 338.12 | 341.90 | 170.95 | 5,500 |
| 2024-02-02 | 339.56 | 346.20 | 339.01 | 345.78 | 172.89 | 4,752 |
| 2024-02-01 | 339.00 | 340.36 | 335.74 | 339.39 | 169.70 | 5,376 |
| 2024-01-31 | 342.23 | 343.99 | 332.67 | 340.46 | 170.23 | 9,138 |
| 2024-01-30 | 346.00 | 347.57 | 342.80 | 343.20 | 171.60 | 4,108 |
| 2024-01-29 | 343.01 | 345.50 | 340.89 | 343.52 | 171.76 | 8,202 |
| 2024-01-26 | 340.00 | 344.01 | 338.01 | 340.96 | 170.48 | 7,306 |
| 2024-01-25 | 342.22 | 343.74 | 336.63 | 337.26 | 168.63 | 10,300 |
| 2024-01-24 | 347.82 | 347.84 | 343.21 | 343.30 | 171.65 | 21,078 |
| 2024-01-23 | 344.84 | 345.57 | 338.47 | 343.80 | 171.90 | 11,106 |
| 2024-01-22 | 348.23 | 350.60 | 342.51 | 345.77 | 172.89 | 9,514 |
| 2024-01-19 | 337.40 | 340.43 | 334.35 | 338.06 | 169.03 | 7,388 |
| 2024-01-18 | 332.70 | 338.38 | 332.62 | 335.14 | 167.57 | 6,576 |
| 2024-01-17 | 330.00 | 332.47 | 322.71 | 328.49 | 164.25 | 8,724 |
| 2024-01-16 | 325.00 | 333.29 | 325.00 | 328.72 | 164.36 | 11,202 |
| 2024-01-12 | 323.00 | 330.34 | 321.27 | 326.17 | 163.09 | 10,460 |
| 2024-01-11 | 317.50 | 325.50 | 316.69 | 322.88 | 161.44 | 18,420 |
| 2024-01-10 | 305.95 | 315.83 | 305.20 | 315.82 | 157.91 | 8,804 |
| 2024-01-09 | 289.11 | 300.99 | 287.61 | 299.80 | 149.90 | 8,446 |
| 2024-01-08 | 282.31 | 290.61 | 282.31 | 289.74 | 144.87 | 6,636 |
| 2024-01-05 | 284.19 | 286.12 | 282.15 | 283.03 | 141.51 | 2,372 |
| 2024-01-04 | 286.43 | 287.12 | 284.10 | 285.46 | 142.73 | 5,942 |
| 2024-01-03 | 283.31 | 289.11 | 283.01 | 286.02 | 143.01 | 7,788 |
| 2024-01-02 | 294.83 | 294.83 | 284.88 | 288.65 | 144.32 | 30,490 |
| 2023-12-29 | 296.71 | 296.71 | 291.96 | 294.96 | 147.48 | 4,244 |
| 2023-12-28 | 296.98 | 297.70 | 293.84 | 294.56 | 147.28 | 29,186 |
| 2023-12-27 | 300.32 | 300.32 | 296.10 | 296.32 | 148.16 | 2,034 |
| 2023-12-22 | 299.64 | 300.33 | 298.20 | 298.80 | 149.40 | 1,534 |
| 2023-12-21 | 302.78 | 303.84 | 295.96 | 297.09 | 148.54 | 4,226 |
| 2023-12-20 | 305.46 | 308.00 | 303.71 | 304.46 | 152.23 | 94,540 |
| 2023-12-19 | 307.87 | 310.79 | 306.81 | 308.60 | 154.30 | 7,800 |
| 2023-12-18 | 305.64 | 309.26 | 304.24 | 307.71 | 153.86 | 8,370 |
| 2023-12-15 | 301.03 | 308.97 | 299.01 | 306.01 | 153.01 | 23,188 |
| 2023-12-14 | 313.86 | 317.93 | 298.30 | 300.84 | 150.42 | 140,094 |
| 2023-12-13 | 305.04 | 314.03 | 305.04 | 312.72 | 156.36 | 14,270 |
| 2023-12-12 | 299.57 | 307.86 | 299.53 | 305.40 | 152.70 | 37,180 |
| 2023-12-11 | 300.03 | 300.03 | 295.40 | 297.82 | 148.91 | 8,600 |
| 2023-12-08 | 290.64 | 298.18 | 290.64 | 298.18 | 149.09 | 4,240 |
| 2023-12-07 | 288.18 | 294.13 | 286.21 | 293.73 | 146.87 | 4,000 |
| 2023-12-06 | 294.00 | 295.80 | 289.49 | 289.82 | 144.91 | 7,186 |
| 2023-12-05 | 282.54 | 291.99 | 280.65 | 291.94 | 145.97 | 7,346 |
| 2023-12-04 | 295.29 | 295.29 | 282.79 | 285.70 | 142.85 | 6,352 |
| 2023-12-01 | 292.75 | 296.09 | 291.43 | 295.80 | 147.90 | 9,826 |
| 2023-11-30 | 288.42 | 295.90 | 287.02 | 294.00 | 147.00 | 6,582 |
| 2023-11-29 | 279.26 | 292.34 | 279.26 | 290.20 | 145.10 | 11,606 |
| 2023-11-28 | 269.15 | 278.68 | 268.73 | 276.99 | 138.50 | 33,964 |
| 2023-11-27 | 266.00 | 269.75 | 266.00 | 268.65 | 134.33 | 11,220 |
| 2023-11-24 | 262.75 | 266.31 | 262.75 | 265.85 | 132.93 | 4,124 |
| 2023-11-22 | 263.99 | 268.10 | 262.90 | 265.18 | 132.59 | 4,978 |
| 2023-11-21 | 260.00 | 264.37 | 258.18 | 264.04 | 132.02 | 6,436 |
| 2023-11-20 | 250.00 | 261.00 | 249.62 | 260.44 | 130.22 | 23,188 |
| 2023-11-17 | 242.90 | 251.94 | 242.90 | 250.44 | 125.22 | 24,098 |
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.