Palo Alto Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	172.00	172.00	169.30	169.31	84.655	278
2022-11-28	172.41	173.41	170.87	170.87	85.435	346
2022-11-25	173.78	173.78	172.51	172.75	86.375	512
2022-11-23	172.00	175.22	171.22	173.91	86.955	1,324
2022-11-22	170.90	171.51	169.81	170.80	85.400	12,846
2022-11-21	166.19	173.16	165.69	172.44	86.221	2,186
2022-11-18	171.69	172.71	166.42	166.42	83.208	103,222
2022-11-17	156.00	156.87	152.69	155.80	77.900	814
2022-11-16	160.32	160.32	156.31	158.62	79.308	882
2022-11-15	166.66	166.90	162.14	162.14	81.070	94
2022-11-14	165.68	165.68	161.88	163.74	81.870	1,216
2022-11-11	164.03	167.37	162.90	164.90	82.449	2,672
2022-11-10	151.57	165.85	151.57	161.99	80.994	397,154
2022-11-09	153.06	153.99	152.15	152.52	76.260	732
2022-11-08	149.17	155.02	149.17	151.93	75.965	804
2022-11-07	143.77	143.77	140.95	143.23	71.615	1,540
2022-11-04	150.85	150.85	140.45	141.21	70.605	4,448
2022-11-03	154.28	154.28	146.91	149.64	74.820	1,994
2022-11-02	168.56	168.56	161.72	166.82	83.409	2,866
2022-11-01	173.94	174.84	170.00	170.00	85.000	158
2022-10-31	170.28	172.62	169.88	172.62	86.309	622
2022-10-28	166.94	169.94	166.33	169.94	84.970	382
2022-10-27	169.63	169.63	166.27	166.73	83.365	716
2022-10-26	164.00	169.20	164.00	168.15	84.075	1,546
2022-10-25	163.00	166.84	161.34	165.32	82.660	280,836
2022-10-24	161.57	161.57	159.02	160.62	80.310	1,236
2022-10-21	158.56	161.14	157.35	161.14	80.568	15,078
2022-10-20	159.50	161.35	158.25	158.25	79.125	614
2022-10-19	161.53	162.19	161.13	161.18	80.590	2,058
2022-10-18	164.00	166.76	161.86	163.34	81.670	1,760
2022-10-17	158.83	160.08	158.65	158.69	79.345	2,874
2022-10-14	159.08	159.08	155.21	155.71	77.855	748
2022-10-13	150.95	158.97	149.11	158.66	79.330	1,500
2022-10-12	156.00	157.37	153.82	154.27	77.135	14,910
2022-10-11	161.25	161.26	156.94	159.65	79.823	1,620
2022-10-10	169.51	169.51	162.36	162.36	81.180	2,210
2022-10-07	172.14	174.75	170.10	170.10	85.049	14,858
2022-10-06	175.01	178.16	174.90	174.90	87.450	992
2022-10-05	170.79	176.07	170.79	176.01	88.005	350
2022-10-04	173.44	174.79	173.44	174.45	87.224	988
2022-10-03	166.01	169.44	166.01	166.89	83.445	15,444
2022-09-30	164.70	166.52	164.69	166.18	83.089	1,308
2022-09-29	164.90	165.57	162.91	165.57	82.785	196
2022-09-28	163.71	164.86	163.71	164.86	82.429	488
2022-09-27	165.64	165.92	163.19	163.27	81.635	1,488
2022-09-26	166.12	166.15	162.16	163.65	81.825	98,278
2022-09-23	163.26	164.56	162.37	162.37	81.185	942
2022-09-22	171.44	171.44	165.88	167.14	83.570	16,994
2022-09-21	175.02	176.40	174.28	174.28	87.140	17,796
2022-09-20	174.90	174.90	174.59	174.59	87.295	386
2022-09-16	177.00	177.00	172.75	172.75	86.375	570
2022-09-15	180.70	181.66	178.79	179.61	89.805	142
2022-09-14	183.62	183.75	179.17	180.22	90.110	966
2022-09-13	183.75	184.81	183.13	184.29	92.147	1,434
2022-09-12	189.18	189.67	187.70	188.33	94.167	1,920
2022-09-09	185.33	188.70	181.97	188.70	94.351	3,972
2022-09-08	179.82	182.79	179.82	181.48	90.738	609,079
2022-09-07	176.85	179.01	176.23	179.01	89.504	474
2022-09-06	177.83	177.99	173.50	175.62	87.810	942
2022-09-02	182.63	183.77	181.30	181.30	90.652	11,910

← NewerPage 17 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.