Palo Alto Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	182.71	183.71	178.26	179.81	89.906	2,220
2022-08-31	189.00	189.56	184.62	184.62	92.308	612
2022-08-30	188.05	188.95	185.31	185.55	92.776	978
2022-08-26	191.31	192.17	187.33	188.38	94.192	870
2022-08-25	190.00	192.49	189.81	190.37	95.187	1,848
2022-08-24	190.33	190.68	187.89	188.84	94.422	3,624
2022-08-23	186.67	189.91	184.46	189.82	94.908	12,174
2022-08-22	169.00	171.02	167.13	171.02	85.512	2,898
2022-08-19	171.02	171.62	169.76	171.62	85.810	588
2022-08-18	172.41	173.31	171.21	172.96	86.480	474
2022-08-17	172.53	172.53	169.34	170.62	85.308	1,554
2022-08-16	175.23	175.23	172.85	173.71	86.856	672
2022-08-15	173.48	175.44	173.48	175.05	87.525	1,062
2022-08-12	176.15	176.15	174.06	174.06	87.028	264
2022-08-11	178.17	178.17	172.71	173.36	86.681	1,188
2022-08-10	171.89	173.57	170.60	173.45	86.727	2,070
2022-08-09	166.25	167.08	164.24	166.72	83.362	1,818
2022-08-08	167.99	171.43	167.74	168.16	84.078	2,448
2022-08-05	170.64	170.64	163.12	165.97	82.985	4,326
2022-08-04	169.41	170.34	161.70	166.70	83.351	4,530
2022-08-03	172.77	176.44	172.77	175.68	87.842	1,218
2022-08-02	167.37	172.55	167.37	170.46	85.230	390
2022-08-01	166.40	170.05	166.40	168.90	84.450	3,816
2022-07-29	164.74	165.50	164.07	165.50	82.750	714
2022-07-28	159.37	164.15	159.11	164.15	82.076	384
2022-07-27	158.51	158.51	156.69	157.76	78.882	1,002
2022-07-26	168.42	168.42	155.96	156.09	78.047	36,264
2022-07-25	170.81	170.81	167.92	169.17	84.585	2,712
2022-07-22	173.23	173.58	170.50	170.51	85.254	3,534
2022-07-21	168.07	170.79	168.07	170.79	85.397	810
2022-07-20	170.56	170.56	165.78	167.72	83.862	594
2022-07-19	169.56	169.56	169.08	169.08	84.538	474
2022-07-18	171.65	172.62	170.25	170.25	85.127	906
2022-07-15	163.53	169.58	163.53	169.58	84.788	11,988
2022-07-14	163.21	163.21	159.82	161.91	80.953	1,488
2022-07-13	160.33	165.42	159.80	165.42	82.708	1,380
2022-07-12	173.49	173.49	165.49	166.72	83.362	990
2022-07-11	172.91	172.91	171.76	172.69	86.343	1,848
2022-07-08	170.39	174.93	169.95	173.04	86.522	3,324
2022-07-07	172.25	174.04	170.92	171.88	85.942	72
2022-07-06	174.91	175.18	171.66	171.66	85.828	582
2022-07-05	168.00	171.33	168.00	171.05	85.527	14,250
2022-07-01	165.00	168.61	165.00	168.48	84.242	2,250
2022-06-30	162.74	166.31	161.67	166.31	83.155	2,472
2022-06-29	163.39	164.52	161.95	161.95	80.974	2,412
2022-06-28	168.44	168.55	163.36	163.36	81.680	510
2022-06-27	170.87	171.41	167.65	168.65	84.325	798
2022-06-24	169.83	171.08	167.30	167.30	83.652	2,802
2022-06-23	166.03	168.43	165.19	166.42	83.210	186
2022-06-22	164.49	169.80	164.49	167.85	83.926	1,332
2022-06-21	160.87	166.00	160.87	165.30	82.652	1,764
2022-06-17	156.09	158.67	156.09	158.67	79.337	270
2022-06-16	157.71	157.82	153.47	153.75	76.875	672
2022-06-15	162.30	162.95	160.80	160.80	80.398	840
2022-06-14	160.59	162.87	160.40	162.13	81.063	444
2022-06-13	158.15	162.08	156.11	159.33	79.667	1,518
2022-06-10	168.94	169.23	163.49	164.36	82.178	5,934
2022-06-09	174.62	175.97	172.24	174.58	87.292	1,326
2022-06-08	175.17	176.69	174.43	174.43	87.217	342
2022-06-07	169.38	175.84	169.38	175.49	87.745	594

← NewerPage 18 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.