Palo Alto Networks, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	242.35	243.65	234.34	241.28	120.64	57,346
2023-11-15	263.31	265.25	254.75	257.29	128.65	53,738
2023-11-14	259.90	261.75	257.81	259.52	129.76	20,664
2023-11-13	253.53	257.31	253.53	256.07	128.04	9,626
2023-11-10	246.00	253.49	245.06	253.19	126.60	11,296
2023-11-09	242.39	247.49	239.75	246.43	123.22	5,632
2023-11-08	243.18	243.84	241.24	242.87	121.44	11,272
2023-11-07	241.95	243.42	237.60	242.91	121.46	10,296
2023-11-06	243.53	246.65	233.91	234.64	117.32	91,420
2023-11-03	244.92	246.12	241.04	245.90	122.95	14,512
2023-11-02	247.56	252.00	247.56	250.57	125.29	11,766
2023-11-01	244.90	247.01	240.32	243.67	121.84	3,000
2023-10-31	242.51	243.92	238.35	243.87	121.94	4,420
2023-10-30	240.77	241.96	237.74	239.95	119.98	2,224
2023-10-27	238.66	241.57	237.64	237.97	118.99	5,974
2023-10-26	244.79	246.61	236.20	238.48	119.24	3,204
2023-10-25	252.75	253.12	244.70	244.91	122.46	2,804
2023-10-24	248.67	252.04	248.48	250.39	125.20	10,772
2023-10-23	243.44	248.27	238.77	248.14	124.07	4,590
2023-10-20	253.00	253.00	240.48	242.56	121.28	8,192
2023-10-19	263.50	264.43	255.20	255.64	127.82	6,150
2023-10-18	260.01	265.78	260.00	263.65	131.83	5,204
2023-10-17	260.86	265.86	260.12	262.69	131.34	4,658
2023-10-16	259.75	264.90	258.98	262.09	131.05	5,658
2023-10-13	262.35	265.86	258.43	260.55	130.28	13,072
2023-10-12	260.13	264.32	259.29	259.41	129.71	3,726
2023-10-11	258.00	261.76	256.00	258.16	129.08	8,412
2023-10-10	253.73	258.53	252.90	257.59	128.80	13,036
2023-10-09	246.45	256.28	245.92	253.28	126.64	13,860
2023-10-06	235.85	249.80	235.36	247.81	123.91	10,500
2023-10-05	236.44	236.81	234.79	236.81	118.41	6,648
2023-10-04	233.35	236.91	233.35	234.66	117.33	15,366
2023-10-03	234.68	237.46	231.52	231.52	115.76	14,884
2023-10-02	235.99	238.11	234.19	236.35	118.17	5,558
2023-09-29	238.00	238.02	234.50	234.75	117.37	3,220
2023-09-28	232.47	236.76	231.29	234.73	117.37	928
2023-09-27	228.87	231.99	226.79	230.34	115.17	9,910
2023-09-26	226.53	227.51	225.06	225.99	113.00	3,372
2023-09-25	228.91	228.91	224.72	226.61	113.31	3,446
2023-09-22	228.55	230.18	226.92	229.08	114.54	10,548
2023-09-21	231.63	232.32	227.51	229.18	114.59	2,606
2023-09-20	235.13	237.80	235.08	237.11	118.56	4,350
2023-09-19	238.31	238.31	231.49	236.49	118.25	4,532
2023-09-18	239.87	242.99	239.87	240.92	120.46	15,648
2023-09-15	244.78	245.33	239.02	239.81	119.91	1,696
2023-09-14	247.99	247.99	244.90	246.77	123.38	1,764
2023-09-13	243.36	247.53	243.21	246.42	123.21	5,396
2023-09-12	251.36	252.83	246.72	246.72	123.36	4,394
2023-09-11	249.90	253.00	249.12	253.00	126.50	21,134
2023-09-08	245.43	249.85	245.00	248.20	124.10	10,504
2023-09-07	244.19	246.70	242.41	246.65	123.33	3,508
2023-09-06	245.09	245.81	242.80	244.35	122.18	2,908
2023-09-05	242.50	244.32	240.49	244.32	122.16	8,612
2023-09-01	242.88	244.05	240.78	240.80	120.40	5,486
2023-08-31	239.74	242.82	239.58	242.68	121.34	4,812
2023-08-30	235.72	239.31	235.49	238.38	119.19	8,236
2023-08-29	232.77	233.50	231.61	233.31	116.66	7,476
2023-08-25	229.72	231.36	226.48	229.36	114.68	3,672
2023-08-24	238.00	238.00	228.91	229.96	114.98	2,050
2023-08-23	235.63	236.96	233.91	236.20	118.10	2,020

← NewerPage 13 of 21 · 1,235 trading daysOlder →

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.