Palo Alto Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	241.65	242.00	231.33	233.34	116.67	6,420
2023-08-21	235.49	246.24	235.49	243.11	121.56	43,040
2023-08-18	202.21	210.99	201.31	208.68	104.34	4,744
2023-08-17	212.89	213.00	208.68	209.07	104.53	17,874
2023-08-16	216.00	216.77	213.81	214.08	107.04	2,928
2023-08-15	218.40	219.20	216.70	216.92	108.46	2,534
2023-08-14	218.38	221.50	216.97	218.62	109.31	1,712
2023-08-11	213.50	220.00	212.84	218.32	109.16	5,158
2023-08-10	214.04	218.28	213.62	213.62	106.81	2,724
2023-08-09	211.24	213.38	210.34	211.81	105.90	1,988
2023-08-08	212.00	212.48	208.41	209.80	104.90	6,992
2023-08-07	218.61	218.78	213.60	213.82	106.91	7,790
2023-08-04	224.32	225.38	213.62	219.38	109.69	18,522
2023-08-03	234.88	238.45	233.91	235.98	117.99	4,282
2023-08-02	248.12	248.12	234.65	238.40	119.20	10,370
2023-08-01	248.70	252.70	248.29	252.63	126.31	2,392
2023-07-31	250.10	252.86	247.75	248.45	124.23	6,210
2023-07-28	246.71	248.60	245.55	248.53	124.27	3,690
2023-07-27	249.32	249.52	245.39	245.62	122.81	4,322
2023-07-26	243.45	248.56	238.97	243.00	121.50	6,226
2023-07-25	245.00	246.25	243.03	244.92	122.46	2,122
2023-07-24	245.09	245.09	239.77	243.46	121.73	1,562
2023-07-21	244.43	246.18	244.32	245.34	122.67	1,696
2023-07-20	243.06	247.47	241.61	242.34	121.17	4,194
2023-07-19	248.89	250.24	245.18	245.18	122.59	1,494
2023-07-18	248.96	250.33	246.00	248.36	124.18	33,094
2023-07-17	240.97	249.06	240.97	248.61	124.31	3,886
2023-07-14	239.42	242.51	238.39	238.61	119.31	4,052
2023-07-13	236.14	243.48	235.76	239.03	119.51	10,274
2023-07-12	250.83	251.17	231.86	233.23	116.62	23,914
2023-07-11	248.76	250.79	246.58	250.04	125.02	1,612
2023-07-10	248.96	250.31	247.51	247.84	123.92	1,608
2023-07-07	251.81	252.95	248.89	249.24	124.62	2,208
2023-07-06	254.08	255.07	251.00	254.15	127.08	3,484
2023-07-05	253.54	256.84	253.05	256.41	128.20	44,794
2023-07-03	255.05	255.10	252.69	254.72	127.36	6,190
2023-06-30	255.49	256.68	253.40	256.45	128.22	1,698
2023-06-29	252.82	254.15	251.41	252.18	126.09	2,146
2023-06-28	248.76	255.31	247.82	252.95	126.48	4,898
2023-06-27	245.44	253.01	244.85	252.50	126.25	9,474
2023-06-26	246.65	250.39	244.85	244.85	122.43	4,254
2023-06-23	247.01	248.16	245.26	246.81	123.40	2,594
2023-06-22	238.92	248.90	238.91	246.10	123.05	99,668
2023-06-21	241.36	242.02	237.56	238.36	119.18	16,158
2023-06-20	244.21	244.85	238.39	240.12	120.06	8,234
2023-06-19	247.30	247.30	247.30	247.30	123.65	21,280
2023-06-16	247.30	247.30	242.18	243.94	121.97	3,292
2023-06-15	236.54	243.89	236.21	243.53	121.76	6,412
2023-06-14	232.50	237.54	232.50	234.49	117.25	4,944
2023-06-13	233.38	234.48	229.73	231.90	115.95	5,242
2023-06-12	221.14	227.77	221.11	227.69	113.84	4,872
2023-06-09	221.61	224.68	219.47	221.84	110.92	3,514
2023-06-08	216.62	222.93	216.62	221.75	110.88	3,530
2023-06-07	225.74	225.74	219.15	220.58	110.29	7,128
2023-06-06	225.65	226.26	224.30	225.75	112.87	3,834
2023-06-05	226.35	229.97	223.29	228.75	114.38	11,454
2023-06-02	217.06	219.85	215.09	219.52	109.76	9,858
2023-06-01	210.58	217.66	210.19	217.49	108.74	4,692
2023-05-31	212.47	215.74	211.85	214.78	107.39	2,268
2023-05-30	216.00	219.27	211.49	211.71	105.86	7,280

← NewerPage 14 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.