Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 322.00 | 333.00 | 322.00 | 326.64 | 326.64 | 3,067 |
| 2026-07-23 | 338.72 | 341.20 | 321.92 | 324.27 | 324.27 | 4,432 |
| 2026-07-22 | 342.99 | 348.79 | 328.73 | 334.82 | 334.82 | 48,567 |
| 2026-07-21 | 353.00 | 356.33 | 334.00 | 338.54 | 338.54 | 10,980 |
| 2026-07-20 | 360.00 | 366.31 | 351.92 | 360.67 | 360.67 | 8,291 |
| 2026-07-17 | 350.26 | 368.88 | 345.00 | 357.85 | 357.85 | 53,934 |
| 2026-07-16 | 358.51 | 362.00 | 347.15 | 353.19 | 353.19 | 37,759 |
| 2026-07-15 | 354.08 | 362.60 | 353.00 | 356.83 | 356.83 | 68,118 |
| 2026-07-14 | 330.30 | 353.69 | 322.81 | 351.12 | 351.12 | 29,608 |
| 2026-07-13 | 324.49 | 330.20 | 316.02 | 328.02 | 328.02 | 3,581 |
| 2026-07-10 | 335.05 | 341.88 | 323.92 | 326.02 | 326.02 | 4,006 |
| 2026-07-09 | 320.00 | 335.66 | 311.00 | 335.60 | 335.60 | 9,089 |
| 2026-07-08 | 332.00 | 337.20 | 315.83 | 318.58 | 318.58 | 55,915 |
| 2026-07-07 | 360.00 | 366.80 | 343.60 | 348.17 | 348.17 | 6,761 |
| 2026-07-06 | 351.92 | 367.70 | 335.20 | 353.26 | 353.26 | 10,975 |
| 2026-07-02 | 352.20 | 357.37 | 346.01 | 352.73 | 352.73 | 12,861 |
| 2026-07-01 | 340.02 | 358.14 | 339.42 | 352.51 | 352.51 | 23,198 |
| 2026-06-30 | 328.67 | 342.00 | 324.04 | 339.73 | 339.73 | 7,683 |
| 2026-06-29 | 306.21 | 332.65 | 302.00 | 328.60 | 328.60 | 9,695 |
| 2026-06-26 | 292.89 | 301.20 | 290.00 | 299.28 | 299.28 | 9,925 |
| 2026-06-25 | 285.27 | 295.02 | 279.89 | 293.11 | 293.11 | 19,140 |
| 2026-06-24 | 293.40 | 293.95 | 284.31 | 286.39 | 286.39 | 2,945 |
| 2026-06-23 | 286.40 | 293.00 | 279.86 | 289.61 | 289.61 | 10,815 |
| 2026-06-22 | 286.50 | 295.63 | 283.12 | 286.39 | 286.39 | 28,023 |
| 2026-06-18 | 281.77 | 288.69 | 275.25 | 286.27 | 286.27 | 5,953 |
| 2026-06-17 | 279.90 | 283.57 | 276.43 | 281.46 | 281.46 | 5,718 |
| 2026-06-16 | 282.21 | 285.60 | 275.00 | 278.39 | 278.39 | 6,948 |
| 2026-06-15 | 285.20 | 286.68 | 274.41 | 283.21 | 283.21 | 10,853 |
| 2026-06-12 | 275.00 | 282.00 | 271.50 | 281.19 | 281.19 | 4,382 |
| 2026-06-11 | 262.36 | 277.61 | 257.00 | 275.37 | 275.37 | 6,240 |
| 2026-06-10 | 259.80 | 266.72 | 252.00 | 264.58 | 264.58 | 13,318 |
| 2026-06-09 | 266.96 | 267.40 | 251.22 | 256.97 | 256.97 | 9,931 |
| 2026-06-08 | 270.88 | 275.00 | 264.56 | 267.61 | 267.61 | 8,039 |
| 2026-06-05 | 277.80 | 280.58 | 272.00 | 273.67 | 273.67 | 8,039 |
| 2026-06-04 | 275.88 | 279.49 | 266.24 | 275.57 | 275.57 | 11,052 |
| 2026-06-03 | 289.49 | 294.84 | 275.87 | 280.00 | 280.00 | 42,676 |
| 2026-06-02 | 301.00 | 304.20 | 282.52 | 294.08 | 294.08 | 76,559 |
| 2026-06-01 | 285.41 | 299.32 | 279.12 | 299.03 | 299.03 | 39,077 |
| 2026-05-29 | 259.00 | 277.79 | 255.00 | 277.31 | 277.31 | 30,879 |
| 2026-05-28 | 249.63 | 258.80 | 248.00 | 258.51 | 258.51 | 21,708 |
| 2026-05-27 | 252.00 | 255.00 | 243.12 | 249.18 | 249.18 | 33,949 |
| 2026-05-26 | 260.50 | 263.50 | 250.17 | 257.67 | 257.67 | 23,116 |
| 2026-05-22 | 253.50 | 261.48 | 248.49 | 259.74 | 259.74 | 12,211 |
| 2026-05-21 | 246.00 | 252.07 | 239.70 | 251.02 | 251.02 | 4,941 |
| 2026-05-20 | 238.74 | 250.00 | 232.55 | 247.68 | 247.68 | 10,739 |
| 2026-05-19 | 246.90 | 250.00 | 240.88 | 242.28 | 242.28 | 25,660 |
| 2026-05-18 | 241.91 | 248.85 | 235.89 | 247.51 | 247.51 | 34,464 |
| 2026-05-15 | 236.47 | 245.79 | 230.12 | 244.18 | 244.18 | 20,829 |
| 2026-05-14 | 225.02 | 238.80 | 225.02 | 236.61 | 236.61 | 9,528 |
| 2026-05-13 | 214.86 | 221.94 | 210.68 | 221.92 | 221.92 | 11,840 |
| 2026-05-12 | 214.45 | 216.15 | 209.92 | 215.09 | 215.09 | 11,432 |
| 2026-05-11 | 205.00 | 214.29 | 203.50 | 213.65 | 213.65 | 22,658 |
| 2026-05-08 | 195.77 | 206.00 | 192.00 | 205.50 | 205.50 | 30,956 |
| 2026-05-07 | 187.35 | 199.18 | 184.15 | 193.38 | 193.38 | 21,545 |
| 2026-05-06 | 183.00 | 186.33 | 179.14 | 183.53 | 183.53 | 3,890 |
| 2026-05-05 | 185.19 | 187.00 | 180.41 | 182.99 | 182.99 | 17,789 |
| 2026-05-01 | 180.72 | 184.00 | 177.35 | 182.17 | 182.17 | 9,970 |
| 2026-04-30 | 180.42 | 182.00 | 173.11 | 179.32 | 179.32 | 9,643 |
| 2026-04-29 | 181.29 | 185.00 | 177.77 | 180.62 | 180.62 | 8,404 |
| 2026-04-28 | 182.68 | 186.00 | 180.00 | 183.45 | 183.45 | 12,409 |
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.