Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 183.95 | 186.53 | 183.00 | 184.75 | 184.75 | 2,069 |
| 2026-01-27 | 185.26 | 188.99 | 182.58 | 183.91 | 183.91 | 7,661 |
| 2026-01-26 | 180.08 | 185.39 | 178.38 | 183.98 | 183.98 | 13,482 |
| 2026-01-23 | 182.65 | 184.57 | 179.45 | 180.47 | 180.47 | 4,773 |
| 2026-01-22 | 182.28 | 184.55 | 180.91 | 182.28 | 182.28 | 4,556 |
| 2026-01-21 | 184.68 | 186.45 | 178.86 | 179.49 | 179.49 | 4,147 |
| 2026-01-20 | 187.63 | 188.05 | 182.25 | 185.26 | 185.26 | 6,076 |
| 2026-01-16 | 187.88 | 190.40 | 184.63 | 189.02 | 189.02 | 3,717 |
| 2026-01-15 | 190.70 | 193.77 | 190.05 | 190.68 | 190.68 | 4,972 |
| 2026-01-14 | 190.56 | 192.96 | 184.00 | 188.78 | 188.78 | 4,159 |
| 2026-01-13 | 188.41 | 193.00 | 187.32 | 189.80 | 189.80 | 12,629 |
| 2026-01-12 | 187.47 | 189.72 | 186.00 | 188.14 | 188.14 | 3,310 |
| 2026-01-09 | 190.90 | 193.87 | 187.30 | 189.62 | 189.62 | 4,008 |
| 2026-01-08 | 193.17 | 193.88 | 189.21 | 191.23 | 191.23 | 6,121 |
| 2026-01-07 | 186.00 | 196.16 | 184.19 | 195.12 | 195.12 | 7,151 |
| 2026-01-06 | 183.19 | 185.81 | 181.00 | 185.40 | 185.40 | 9,114 |
| 2026-01-05 | 181.09 | 185.79 | 180.20 | 182.49 | 182.49 | 8,633 |
| 2026-01-02 | 185.57 | 187.46 | 177.29 | 177.98 | 177.98 | 9,368 |
| 2025-12-31 | 186.88 | 189.65 | 185.11 | 185.65 | 185.65 | 809 |
| 2025-12-30 | 187.27 | 188.00 | 186.10 | 187.22 | 187.22 | 1,851 |
| 2025-12-29 | 188.43 | 191.39 | 186.00 | 186.35 | 186.35 | 3,401 |
| 2025-12-24 | 187.91 | 189.00 | 184.93 | 187.00 | 187.00 | 2,566 |
| 2025-12-23 | 189.57 | 191.00 | 187.31 | 188.63 | 188.63 | 3,910 |
| 2025-12-22 | 192.00 | 192.91 | 186.75 | 189.28 | 189.28 | 4,261 |
| 2025-12-19 | 186.68 | 190.98 | 186.00 | 187.49 | 187.49 | 7,318 |
| 2025-12-18 | 183.65 | 186.70 | 183.48 | 184.56 | 184.56 | 1,564 |
| 2025-12-17 | 187.17 | 191.79 | 185.53 | 185.58 | 185.58 | 3,764 |
| 2025-12-16 | 185.00 | 188.30 | 183.00 | 187.30 | 187.30 | 5,476 |
| 2025-12-15 | 191.99 | 193.38 | 186.69 | 187.23 | 187.23 | 10,359 |
| 2025-12-12 | 191.08 | 193.25 | 188.77 | 191.09 | 191.09 | 3,714 |
| 2025-12-11 | 191.34 | 193.53 | 188.48 | 191.57 | 191.57 | 2,278 |
| 2025-12-10 | 194.75 | 196.19 | 192.30 | 193.01 | 193.01 | 1,838 |
| 2025-12-09 | 194.88 | 197.00 | 193.60 | 194.70 | 194.70 | 2,514 |
| 2025-12-08 | 199.40 | 199.91 | 193.68 | 195.25 | 195.25 | 4,564 |
| 2025-12-05 | 196.51 | 199.74 | 195.03 | 197.82 | 197.82 | 7,789 |
| 2025-12-04 | 193.63 | 195.22 | 192.49 | 194.89 | 194.89 | 2,525 |
| 2025-12-03 | 190.50 | 193.99 | 186.86 | 192.21 | 192.21 | 11,594 |
| 2025-12-02 | 188.05 | 192.04 | 187.50 | 191.40 | 191.40 | 4,578 |
| 2025-12-01 | 191.31 | 191.31 | 185.70 | 188.76 | 188.76 | 7,850 |
| 2025-11-28 | 185.95 | 190.82 | 185.95 | 190.13 | 190.13 | 6,729 |
| 2025-11-26 | 187.16 | 188.00 | 183.98 | 186.06 | 186.06 | 5,541 |
| 2025-11-25 | 183.93 | 186.06 | 181.16 | 185.72 | 185.72 | 40,607 |
| 2025-11-24 | 183.97 | 186.41 | 182.84 | 184.79 | 184.79 | 8,331 |
| 2025-11-21 | 185.87 | 186.57 | 180.12 | 183.90 | 183.90 | 5,509 |
| 2025-11-20 | 192.55 | 199.60 | 183.32 | 183.96 | 183.96 | 14,470 |
| 2025-11-19 | 200.46 | 202.29 | 198.81 | 200.67 | 200.67 | 4,641 |
| 2025-11-18 | 202.00 | 204.11 | 199.81 | 201.37 | 201.37 | 5,171 |
| 2025-11-17 | 206.00 | 207.16 | 203.08 | 203.21 | 203.21 | 5,664 |
| 2025-11-14 | 205.07 | 206.72 | 198.52 | 205.43 | 205.43 | 4,229 |
| 2025-11-13 | 210.40 | 211.20 | 203.32 | 203.81 | 203.81 | 4,354 |
| 2025-11-12 | 218.60 | 220.02 | 211.81 | 211.91 | 211.91 | 1,762 |
| 2025-11-11 | 216.15 | 217.82 | 214.00 | 217.11 | 217.11 | 3,139 |
| 2025-11-10 | 213.39 | 216.10 | 212.83 | 216.10 | 216.10 | 3,207 |
| 2025-11-07 | 211.10 | 212.69 | 207.37 | 210.35 | 210.35 | 2,040 |
| 2025-11-06 | 212.30 | 213.67 | 207.45 | 211.13 | 211.13 | 18,569 |
| 2025-11-05 | 213.32 | 215.55 | 212.47 | 212.49 | 212.49 | 2,116 |
| 2025-11-04 | 215.46 | 217.86 | 212.43 | 213.68 | 213.68 | 5,497 |
| 2025-11-03 | 220.79 | 221.91 | 215.40 | 218.37 | 218.37 | 2,626 |
| 2025-10-31 | 217.00 | 220.76 | 217.00 | 220.19 | 220.19 | 2,210 |
| 2025-10-30 | 217.70 | 221.23 | 215.42 | 218.79 | 218.79 | 4,172 |
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.