Palo Alto Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	187.98	192.36	187.83	190.01	95.005	7,272
2023-02-24	185.00	187.45	184.70	186.60	93.300	7,812
2023-02-23	186.85	188.60	182.94	184.07	92.035	6,508
2023-02-22	182.38	188.68	182.37	187.88	93.938	44,464
2023-02-21	168.07	168.86	165.96	167.05	83.526	8,040
2023-02-17	169.95	169.95	167.98	168.61	84.305	1,134
2023-02-16	174.30	175.09	173.69	174.42	87.210	1,812
2023-02-15	172.94	176.46	171.81	176.46	88.228	4,784
2023-02-14	167.88	171.33	166.99	170.20	85.098	858
2023-02-13	164.90	166.70	164.90	166.70	83.348	1,880
2023-02-10	165.69	165.69	163.34	163.46	81.728	2,402
2023-02-09	167.97	168.74	166.51	166.51	83.255	2,644
2023-02-08	165.76	167.93	165.70	166.35	83.173	157,614
2023-02-07	155.01	159.26	155.01	158.26	79.130	828
2023-02-06	159.14	159.66	158.07	158.07	79.034	1,328
2023-02-03	158.81	161.41	158.51	160.87	80.435	3,098
2023-02-02	159.63	165.45	159.63	164.58	82.292	60,734
2023-02-01	157.35	157.35	154.29	155.04	77.518	1,820
2023-01-31	158.61	159.10	157.67	158.04	79.020	1,670
2023-01-30	157.98	158.78	157.57	158.78	79.388	2,254
2023-01-27	158.48	160.03	158.48	159.56	79.782	1,608
2023-01-26	156.80	158.54	154.19	158.54	79.268	4,068
2023-01-25	148.85	149.37	147.24	147.59	73.793	884
2023-01-24	150.21	152.00	149.75	152.00	76.000	3,716
2023-01-23	146.33	149.72	146.33	149.01	74.505	9,234
2023-01-20	144.13	146.00	143.43	146.00	73.000	1,040
2023-01-19	140.72	142.79	140.43	140.43	70.215	1,382
2023-01-18	142.67	144.88	141.30	142.19	71.095	1,642
2023-01-17	137.59	142.42	137.21	141.86	70.930	10,938
2023-01-16	137.78	137.78	137.78	137.78	68.888	1,028
2023-01-13	134.94	137.73	134.94	137.73	68.865	1,704
2023-01-12	135.73	136.29	132.93	136.29	68.145	1,436
2023-01-11	135.76	136.70	135.76	136.21	68.105	2,392
2023-01-10	135.00	135.34	133.06	133.06	66.530	149,222
2023-01-09	138.81	139.59	137.40	138.06	69.031	266
2023-01-06	134.25	135.13	133.86	134.31	67.153	884
2023-01-05	137.62	137.62	132.94	135.04	67.520	6,202
2023-01-04	140.34	140.77	138.42	138.87	69.435	29,760
2023-01-03	141.59	143.31	137.74	139.00	69.498	5,112
2022-12-30	138.36	138.65	137.62	137.62	68.810	482
2022-12-29	140.87	140.96	140.45	140.80	70.398	1,116
2022-12-28	138.62	138.62	137.23	137.24	68.618	804
2022-12-23	142.89	142.89	141.43	141.56	70.778	1,384
2022-12-22	143.85	143.85	142.10	142.11	71.055	2,120
2022-12-21	147.42	147.96	143.77	147.70	73.850	1,388
2022-12-20	148.65	148.65	148.42	148.42	74.210	210
2022-12-19	151.89	151.89	149.01	149.75	74.875	676
2022-12-16	151.64	151.64	151.64	151.64	75.820	146
2022-12-15	157.19	157.77	152.83	153.11	76.555	1,204
2022-12-14	161.13	162.58	161.00	161.00	80.500	3,360
2022-12-13	166.70	168.50	160.17	160.17	80.083	1,470
2022-12-12	158.27	161.45	158.27	161.45	80.723	1,666
2022-12-09	160.78	161.42	159.84	160.11	80.053	50,342
2022-12-08	164.93	164.93	159.43	161.84	80.920	558
2022-12-07	167.17	167.17	165.21	166.70	83.350	2,104
2022-12-06	170.21	170.21	166.41	166.91	83.455	2,834
2022-12-05	171.89	172.17	169.44	169.44	84.720	674
2022-12-02	175.42	175.42	172.73	174.22	87.110	1,414
2022-12-01	170.92	177.73	169.90	177.61	88.805	79,722
2022-11-30	165.54	169.13	164.16	169.13	84.564	5,406

← NewerPage 16 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.