Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 221.20 | 223.44 | 216.10 | 218.12 | 218.12 | 4,443 |
| 2025-10-28 | 220.29 | 223.35 | 219.00 | 223.08 | 223.08 | 3,494 |
| 2025-10-27 | 218.65 | 221.12 | 218.01 | 219.58 | 219.58 | 4,237 |
| 2025-10-24 | 215.38 | 218.16 | 214.86 | 218.16 | 218.16 | 1,523 |
| 2025-10-23 | 213.00 | 216.48 | 211.10 | 215.08 | 215.08 | 4,642 |
| 2025-10-22 | 214.80 | 215.00 | 211.10 | 211.46 | 211.46 | 4,427 |
| 2025-10-21 | 211.64 | 215.09 | 210.17 | 214.70 | 214.70 | 2,154 |
| 2025-10-20 | 207.89 | 212.33 | 207.89 | 212.11 | 212.11 | 4,724 |
| 2025-10-17 | 205.50 | 207.66 | 200.99 | 207.44 | 207.44 | 3,894 |
| 2025-10-16 | 206.86 | 210.30 | 204.84 | 205.05 | 205.05 | 5,485 |
| 2025-10-15 | 208.30 | 210.58 | 205.74 | 206.13 | 206.13 | 3,997 |
| 2025-10-14 | 212.10 | 212.45 | 206.54 | 209.04 | 209.04 | 17,993 |
| 2025-10-13 | 210.30 | 216.99 | 210.30 | 212.28 | 212.28 | 3,099 |
| 2025-10-10 | 215.49 | 217.18 | 209.51 | 210.28 | 210.28 | 5,438 |
| 2025-10-09 | 217.92 | 218.66 | 214.76 | 215.49 | 215.49 | 4,396 |
| 2025-10-08 | 210.98 | 217.07 | 210.60 | 216.48 | 216.48 | 5,388 |
| 2025-10-07 | 213.02 | 214.00 | 208.32 | 209.98 | 209.98 | 3,133 |
| 2025-10-06 | 208.00 | 213.69 | 206.38 | 213.65 | 213.65 | 11,686 |
| 2025-10-03 | 209.80 | 212.12 | 206.97 | 207.15 | 207.15 | 3,868 |
| 2025-10-02 | 206.51 | 209.92 | 205.78 | 208.10 | 208.10 | 7,737 |
| 2025-10-01 | 202.94 | 204.91 | 200.60 | 203.00 | 203.00 | 4,665 |
| 2025-09-30 | 204.49 | 206.00 | 202.16 | 202.40 | 202.40 | 3,647 |
| 2025-09-29 | 202.76 | 204.56 | 202.76 | 204.56 | 204.56 | 5,745 |
| 2025-09-26 | 202.14 | 203.44 | 200.54 | 202.39 | 202.39 | 7,187 |
| 2025-09-25 | 200.85 | 203.02 | 197.79 | 202.19 | 202.19 | 5,490 |
| 2025-09-24 | 203.30 | 205.00 | 200.57 | 201.06 | 201.06 | 12,149 |
| 2025-09-23 | 207.84 | 209.00 | 202.86 | 203.35 | 203.35 | 5,501 |
| 2025-09-22 | 208.00 | 209.80 | 176.15 | 208.39 | 208.39 | 12,638 |
| 2025-09-19 | 205.66 | 208.57 | 205.05 | 208.45 | 208.45 | 3,221 |
| 2025-09-18 | 204.17 | 207.01 | 203.88 | 204.87 | 204.87 | 13,980 |
| 2025-09-17 | 201.00 | 204.50 | 199.81 | 202.50 | 202.50 | 9,371 |
| 2025-09-16 | 201.09 | 201.90 | 198.92 | 201.60 | 201.60 | 8,662 |
| 2025-09-15 | 196.68 | 202.10 | 196.00 | 199.90 | 199.90 | 5,545 |
| 2025-09-12 | 198.15 | 199.96 | 196.68 | 197.00 | 197.00 | 3,442 |
| 2025-09-11 | 197.72 | 200.78 | 196.00 | 198.76 | 198.76 | 7,587 |
| 2025-09-10 | 196.97 | 202.72 | 196.80 | 197.87 | 197.87 | 7,110 |
| 2025-09-09 | 197.68 | 198.10 | 195.97 | 196.70 | 196.70 | 3,894 |
| 2025-09-08 | 193.76 | 197.77 | 193.76 | 196.56 | 196.56 | 4,132 |
| 2025-09-05 | 192.25 | 196.20 | 191.95 | 193.02 | 193.02 | 3,349 |
| 2025-09-04 | 191.28 | 194.43 | 188.82 | 193.79 | 193.79 | 4,464 |
| 2025-09-03 | 189.68 | 192.00 | 188.32 | 191.03 | 191.03 | 2,195 |
| 2025-09-02 | 189.96 | 191.54 | 186.39 | 190.58 | 190.58 | 11,097 |
| 2025-08-29 | 190.99 | 192.79 | 190.03 | 190.76 | 190.76 | 5,525 |
| 2025-08-28 | 186.70 | 191.11 | 186.67 | 191.02 | 191.02 | 6,790 |
| 2025-08-27 | 185.00 | 187.77 | 184.65 | 187.31 | 187.31 | 9,919 |
| 2025-08-26 | 184.37 | 186.68 | 183.45 | 184.28 | 184.28 | 4,305 |
| 2025-08-22 | 182.74 | 187.10 | 181.82 | 185.56 | 185.56 | 9,049 |
| 2025-08-21 | 184.95 | 185.36 | 180.02 | 182.42 | 182.42 | 10,065 |
| 2025-08-20 | 180.46 | 187.63 | 180.45 | 184.99 | 184.99 | 21,569 |
| 2025-08-19 | 185.07 | 189.00 | 181.59 | 181.65 | 181.65 | 51,682 |
| 2025-08-18 | 179.27 | 179.56 | 174.78 | 175.81 | 175.81 | 13,379 |
| 2025-08-15 | 174.72 | 176.67 | 173.71 | 176.02 | 176.02 | 5,888 |
| 2025-08-14 | 176.88 | 177.56 | 174.15 | 174.27 | 174.27 | 6,612 |
| 2025-08-13 | 178.50 | 181.32 | 175.83 | 176.55 | 176.55 | 7,224 |
| 2025-08-12 | 170.29 | 175.50 | 169.49 | 175.07 | 175.07 | 11,401 |
| 2025-08-11 | 167.98 | 170.79 | 166.29 | 168.91 | 168.91 | 7,287 |
| 2025-08-08 | 168.48 | 170.50 | 167.12 | 167.93 | 167.93 | 9,992 |
| 2025-08-07 | 170.45 | 173.31 | 165.46 | 165.50 | 165.50 | 10,865 |
| 2025-08-06 | 170.07 | 171.52 | 168.84 | 171.52 | 171.52 | 4,237 |
| 2025-08-05 | 171.42 | 171.99 | 168.89 | 169.11 | 169.11 | 4,444 |
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.