Palo Alto Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	182.68	186.00	180.00	183.45	183.45	12,409
2026-04-27	178.44	183.92	176.00	183.53	183.53	13,321
2026-04-24	173.90	178.42	172.00	178.15	178.15	4,567
2026-04-23	176.49	178.72	169.63	172.68	172.68	9,437
2026-04-22	176.64	179.80	175.00	179.79	179.79	6,205
2026-04-21	170.83	177.73	169.60	174.50	174.50	55,424
2026-04-20	166.55	170.00	165.03	169.96	169.96	19,338
2026-04-17	167.55	171.50	166.76	167.24	167.24	8,225
2026-04-16	165.65	170.25	164.70	165.86	165.86	10,248
2026-04-15	160.41	164.90	160.16	164.49	164.49	34,946
2026-04-14	163.78	165.60	159.23	159.34	159.34	14,132
2026-04-13	156.15	162.15	152.00	162.12	162.12	13,136
2026-04-10	166.87	173.62	151.28	153.22	153.22	40,514
2026-04-09	173.91	175.90	164.44	164.80	164.80	7,128
2026-04-08	174.35	178.94	171.60	173.41	173.41	10,256
2026-04-07	161.66	164.22	159.75	162.02	162.02	3,003
2026-04-02	158.65	163.19	157.00	162.58	162.58	18,350
2026-04-01	162.26	164.00	157.31	160.76	160.76	20,492
2026-03-31	154.50	161.07	154.42	160.45	160.45	10,032
2026-03-30	147.02	159.08	146.70	155.57	155.57	30,153
2026-03-27	156.91	158.99	143.50	146.89	146.89	28,027
2026-03-26	153.63	159.45	150.99	156.88	156.88	27,917
2026-03-25	159.39	185.38	152.88	153.37	153.37	11,934
2026-03-24	163.38	166.00	156.25	156.66	156.66	22,537
2026-03-23	161.64	169.76	158.50	165.30	165.30	23,813
2026-03-20	170.10	172.00	161.89	163.91	163.91	10,300
2026-03-19	168.55	171.69	166.16	170.51	170.51	388,965
2026-03-18	169.90	171.80	166.66	170.31	170.31	11,122
2026-03-17	167.25	172.05	165.99	169.28	169.28	27,549
2026-03-16	166.90	169.55	163.30	167.22	167.22	9,802
2026-03-13	168.00	171.26	163.93	166.62	166.62	9,500
2026-03-12	163.38	168.77	162.61	167.28	167.28	23,034
2026-03-11	165.51	169.03	163.43	164.38	164.38	12,000
2026-03-10	164.49	167.02	160.99	164.85	164.85	25,615
2026-03-09	163.01	167.94	160.09	164.24	164.24	13,085
2026-03-06	163.25	164.89	159.00	164.43	164.43	25,945
2026-03-05	158.99	164.64	157.66	163.06	163.06	10,968
2026-03-04	156.00	160.35	154.60	159.57	159.57	6,516
2026-03-03	149.80	156.67	146.98	156.18	156.18	22,287
2026-03-02	146.50	151.32	144.88	151.06	151.06	14,304
2026-02-27	149.39	150.00	143.71	147.69	147.69	7,993
2026-02-26	144.75	151.21	144.15	149.42	149.42	10,729
2026-02-25	142.88	145.10	140.30	144.61	144.61	25,458
2026-02-24	144.87	147.36	139.60	141.98	141.98	49,850
2026-02-23	148.81	151.99	144.15	144.83	144.83	33,139
2026-02-20	151.29	158.13	149.60	151.83	151.83	15,393
2026-02-19	153.00	155.20	148.18	151.21	151.21	33,365
2026-02-18	149.88	155.21	147.24	152.70	152.70	89,582
2026-02-17	167.15	169.74	160.17	163.97	163.97	13,441
2026-02-13	163.48	170.26	161.00	167.03	167.03	6,867
2026-02-12	166.10	168.00	157.94	159.90	159.90	10,556
2026-02-11	168.99	169.78	163.52	166.18	166.18	19,586
2026-02-10	168.17	169.32	165.00	165.82	165.82	59,726
2026-02-09	161.01	164.76	156.22	164.76	164.76	9,691
2026-02-06	153.66	160.00	151.84	158.44	158.44	8,560
2026-02-05	166.79	168.31	159.56	160.37	160.37	5,029
2026-02-04	166.94	168.00	159.43	164.62	164.62	16,274
2026-02-03	175.99	178.44	163.77	164.59	164.59	15,949
2026-02-02	176.89	180.00	173.00	175.94	175.94	3,643
2026-01-30	175.29	178.06	172.50	177.61	177.61	16,771

← NewerPage 3 of 21 · 1,231 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.