Palo Alto Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	208.37	216.85	208.37	212.78	106.39	7,868
2023-05-25	206.27	208.21	202.74	207.43	103.72	25,768
2023-05-24	199.50	207.16	197.32	203.84	101.92	18,404
2023-05-23	192.50	192.87	189.81	190.16	95.080	3,850
2023-05-22	189.47	192.66	188.62	192.66	96.331	3,814
2023-05-19	190.87	191.82	189.65	189.79	94.893	2,062
2023-05-18	190.48	190.48	187.09	189.04	94.520	2,646
2023-05-17	191.79	192.95	190.24	192.79	96.394	984
2023-05-16	190.31	192.13	189.90	192.13	96.065	2,532
2023-05-15	197.76	197.76	191.39	191.72	95.858	4,166
2023-05-12	198.65	198.80	197.18	198.80	99.400	29,200
2023-05-11	200.06	200.06	196.77	196.77	98.383	1,948
2023-05-10	197.27	201.28	197.27	197.73	98.863	2,788
2023-05-09	192.64	197.07	192.64	195.91	97.953	4,642
2023-05-05	179.24	184.66	179.24	183.85	91.923	125,532
2023-05-04	178.63	179.86	178.18	179.17	89.587	10,592
2023-05-03	177.37	180.37	176.97	178.38	89.190	1,546
2023-05-02	181.95	181.95	177.32	178.37	89.183	71,258
2023-04-28	183.90	183.90	181.27	182.40	91.200	7,934
2023-04-27	183.73	185.94	183.73	185.94	92.969	1,884
2023-04-26	183.16	184.67	183.01	184.65	92.325	3,868
2023-04-25	187.23	188.32	182.72	182.72	91.359	12,252
2023-04-24	193.70	193.73	190.94	192.30	96.148	2,326
2023-04-21	192.61	194.19	191.54	193.54	96.770	674
2023-04-20	193.13	193.69	191.42	192.59	96.297	2,078
2023-04-19	197.66	198.46	196.13	196.72	98.360	3,594
2023-04-18	203.00	203.31	200.42	200.68	100.34	1,308
2023-04-17	200.00	201.29	199.14	200.48	100.24	4,984
2023-04-14	193.94	198.98	193.28	198.98	99.490	2,700
2023-04-13	196.32	198.30	196.32	196.91	98.455	1,354
2023-04-12	194.73	196.56	193.97	196.56	98.280	2,810
2023-04-11	191.61	193.20	190.45	192.78	96.390	2,398
2023-04-06	191.35	191.66	188.79	191.66	95.828	4,308
2023-04-05	196.76	196.76	191.94	193.60	96.798	2,558
2023-04-04	197.44	197.52	196.15	197.25	98.623	974
2023-04-03	198.71	198.92	195.70	196.30	98.152	2,072
2023-03-31	194.40	200.16	194.40	199.43	99.714	9,232
2023-03-30	194.09	194.44	192.94	193.40	96.700	1,052
2023-03-29	192.75	192.75	190.82	191.18	95.590	2,692
2023-03-28	191.83	192.97	189.84	189.84	94.920	4,906
2023-03-27	192.00	193.83	192.00	193.83	96.915	736
2023-03-24	192.76	193.42	191.50	192.17	96.083	1,384
2023-03-23	193.42	195.92	192.72	194.19	97.097	2,724
2023-03-22	194.00	195.19	192.96	193.11	96.555	4,224
2023-03-21	191.44	194.70	190.73	194.70	97.350	10,768
2023-03-20	187.79	189.53	186.97	189.53	94.767	2,824
2023-03-17	189.05	191.00	187.60	187.70	93.850	4,796
2023-03-16	184.80	189.28	184.57	189.26	94.630	2,220
2023-03-15	181.63	184.38	181.63	183.46	91.730	3,344
2023-03-14	186.73	187.57	184.31	184.91	92.454	4,022
2023-03-13	184.77	188.41	183.54	186.62	93.310	5,960
2023-03-10	184.46	185.77	182.88	184.56	92.280	1,162
2023-03-09	188.38	189.26	184.77	184.77	92.385	3,916
2023-03-08	187.20	188.51	186.71	188.25	94.123	151,016
2023-03-07	187.78	189.38	187.29	187.75	93.876	6,468
2023-03-06	187.71	190.23	187.03	188.91	94.456	5,140
2023-03-03	190.18	192.51	188.72	191.90	95.948	4,262
2023-03-02	186.54	187.57	185.81	187.00	93.500	1,062
2023-03-01	186.22	188.14	186.13	187.70	93.850	3,186
2023-02-28	190.90	191.37	188.91	189.00	94.500	3,394

← NewerPage 15 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.