Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 169.38 | 175.84 | 169.38 | 175.49 | 87.745 | 594 |
| 2022-06-06 | 172.12 | 172.99 | 168.83 | 171.82 | 85.908 | 852 |
| 2022-06-01 | 169.08 | 173.68 | 166.97 | 167.50 | 83.751 | 2,682 |
| 2022-05-31 | 168.73 | 168.85 | 166.91 | 168.61 | 84.303 | 2,454 |
| 2022-05-27 | 170.88 | 171.65 | 168.12 | 169.23 | 84.615 | 1,452 |
| 2022-05-26 | 167.70 | 169.23 | 166.60 | 168.80 | 84.400 | 444 |
| 2022-05-25 | 158.09 | 168.98 | 157.75 | 168.46 | 84.230 | 2,100 |
| 2022-05-24 | 163.93 | 163.93 | 157.62 | 158.44 | 79.220 | 2,442 |
| 2022-05-23 | 161.23 | 165.52 | 160.67 | 165.52 | 82.758 | 1,062 |
| 2022-05-20 | 162.95 | 164.12 | 153.81 | 155.47 | 77.733 | 20,022 |
| 2022-05-19 | 142.67 | 146.89 | 141.59 | 145.34 | 72.668 | 4,950 |
| 2022-05-18 | 155.41 | 156.51 | 146.68 | 147.26 | 73.628 | 11,712 |
| 2022-05-17 | 160.33 | 161.53 | 153.28 | 157.25 | 78.623 | 2,184 |
| 2022-05-16 | 163.94 | 167.57 | 157.45 | 158.50 | 79.250 | 864 |
| 2022-05-13 | 163.11 | 165.28 | 162.08 | 162.89 | 81.443 | 3,066 |
| 2022-05-12 | 155.56 | 162.13 | 150.72 | 156.23 | 78.117 | 212,700 |
| 2022-05-11 | 160.00 | 165.88 | 157.64 | 158.81 | 79.407 | 7,614 |
| 2022-05-10 | 159.45 | 163.41 | 156.99 | 163.41 | 81.703 | 786 |
| 2022-05-09 | 163.99 | 164.33 | 153.62 | 153.65 | 76.823 | 2,166 |
| 2022-05-06 | 173.04 | 174.73 | 168.21 | 168.21 | 84.107 | 4,494 |
| 2022-05-05 | 183.24 | 184.56 | 173.48 | 176.82 | 88.410 | 1,770 |
| 2022-05-04 | 186.32 | 187.67 | 172.81 | 179.33 | 89.667 | 2,172 |
| 2022-05-03 | 192.63 | 192.63 | 182.23 | 185.13 | 92.563 | 630 |
| 2022-04-29 | 194.39 | 197.45 | 189.44 | 189.44 | 94.722 | 1,974 |
| 2022-04-28 | 195.94 | 197.15 | 191.80 | 197.15 | 98.576 | 894 |
| 2022-04-27 | 192.70 | 194.90 | 191.58 | 193.34 | 96.672 | 1,560 |
| 2022-04-26 | 197.67 | 198.27 | 195.03 | 195.03 | 97.515 | 1,326 |
| 2022-04-25 | 190.83 | 198.07 | 190.50 | 197.28 | 98.640 | 1,380 |
| 2022-04-22 | 196.80 | 197.94 | 190.59 | 190.59 | 95.293 | 1,572 |
| 2022-04-21 | 210.30 | 212.32 | 199.50 | 200.20 | 100.10 | 15,420 |
| 2022-04-20 | 209.81 | 213.15 | 207.11 | 209.48 | 104.74 | 401,622 |
| 2022-04-19 | 205.35 | 209.95 | 205.33 | 209.82 | 104.91 | 564 |
| 2022-04-14 | 209.28 | 211.29 | 208.80 | 208.80 | 104.40 | 696 |
| 2022-04-13 | 205.02 | 211.78 | 205.02 | 210.16 | 105.08 | 432 |
| 2022-04-12 | 205.15 | 208.28 | 204.55 | 204.55 | 102.27 | 1,224 |
| 2022-04-11 | 200.97 | 206.20 | 199.00 | 205.22 | 102.61 | 1,302 |
| 2022-04-08 | 204.19 | 205.12 | 201.19 | 204.26 | 102.13 | 954 |
| 2022-04-07 | 203.33 | 206.14 | 201.67 | 205.30 | 102.65 | 2,802 |
| 2022-04-06 | 202.71 | 204.46 | 200.95 | 202.40 | 101.20 | 7,488 |
| 2022-04-05 | 209.33 | 210.58 | 205.10 | 205.85 | 102.92 | 1,836 |
| 2022-04-04 | 205.22 | 208.32 | 203.94 | 208.13 | 104.06 | 4,002 |
| 2022-04-01 | 207.00 | 209.60 | 203.65 | 203.65 | 101.82 | 1,680 |
| 2022-03-31 | 207.00 | 211.41 | 207.00 | 209.19 | 104.60 | 2,874 |
| 2022-03-30 | 205.18 | 208.31 | 204.23 | 206.27 | 103.13 | 1,818 |
| 2022-03-29 | 207.42 | 207.56 | 199.31 | 206.75 | 103.37 | 2,424 |
| 2022-03-28 | 206.17 | 209.60 | 205.39 | 208.12 | 104.06 | 1,248 |
| 2022-03-25 | 208.15 | 208.85 | 201.96 | 207.46 | 103.73 | 3,624 |
| 2022-03-24 | 203.33 | 206.59 | 201.40 | 206.59 | 103.29 | 1,182 |
| 2022-03-23 | 199.14 | 205.12 | 196.23 | 202.02 | 101.01 | 28,788 |
| 2022-03-22 | 193.68 | 202.55 | 193.50 | 199.87 | 99.933 | 2,886 |
| 2022-03-21 | 191.31 | 192.84 | 188.67 | 188.67 | 94.337 | 1,476 |
| 2022-03-18 | 187.81 | 191.81 | 187.79 | 191.50 | 95.752 | 1,170 |
| 2022-03-17 | 184.06 | 187.95 | 183.58 | 187.47 | 93.733 | 702 |
| 2022-03-16 | 180.02 | 184.71 | 176.41 | 180.47 | 90.235 | 250,062 |
| 2022-03-15 | 176.45 | 178.64 | 171.21 | 178.64 | 89.318 | 822 |
| 2022-03-14 | 180.19 | 181.68 | 172.11 | 173.40 | 86.700 | 2,346 |
| 2022-03-11 | 186.41 | 186.41 | 183.48 | 183.48 | 91.740 | 2,124 |
| 2022-03-10 | 185.00 | 185.84 | 182.43 | 183.90 | 91.950 | 432 |
| 2022-03-09 | 179.57 | 186.35 | 179.00 | 186.35 | 93.177 | 3,354 |
| 2022-03-08 | 176.12 | 180.61 | 174.57 | 178.07 | 89.036 | 2,688 |
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.