Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 174.31 | 176.00 | 170.35 | 170.35 | 170.35 | 6,618 |
| 2025-08-01 | 174.46 | 176.06 | 168.43 | 173.36 | 173.36 | 16,343 |
| 2025-07-31 | 184.10 | 185.30 | 172.90 | 174.50 | 174.50 | 154,043 |
| 2025-07-30 | 194.60 | 195.35 | 176.56 | 185.87 | 185.87 | 264,516 |
| 2025-07-29 | 204.68 | 210.25 | 194.00 | 195.90 | 195.90 | 6,886 |
| 2025-07-28 | 203.53 | 204.89 | 202.51 | 204.36 | 204.36 | 1,614 |
| 2025-07-25 | 200.58 | 205.18 | 200.58 | 203.94 | 203.94 | 3,826 |
| 2025-07-24 | 199.60 | 200.84 | 198.69 | 199.82 | 199.82 | 7,136 |
| 2025-07-23 | 197.26 | 199.75 | 194.82 | 199.70 | 199.70 | 1,887 |
| 2025-07-22 | 199.95 | 201.38 | 196.59 | 197.52 | 197.52 | 7,020 |
| 2025-07-21 | 196.60 | 203.11 | 194.88 | 197.17 | 197.17 | 7,454 |
| 2025-07-18 | 197.60 | 198.00 | 194.99 | 195.04 | 195.04 | 2,679 |
| 2025-07-17 | 192.32 | 197.55 | 192.32 | 195.95 | 195.95 | 9,165 |
| 2025-07-16 | 191.28 | 193.92 | 191.21 | 192.90 | 192.90 | 11,073 |
| 2025-07-15 | 190.35 | 193.04 | 190.10 | 193.04 | 193.04 | 2,428 |
| 2025-07-14 | 186.25 | 191.34 | 186.00 | 191.28 | 191.28 | 4,596 |
| 2025-07-11 | 193.02 | 193.35 | 187.63 | 187.79 | 187.79 | 4,985 |
| 2025-07-10 | 205.55 | 205.60 | 195.46 | 195.46 | 195.46 | 3,800 |
| 2025-07-09 | 204.02 | 206.00 | 202.45 | 205.56 | 205.56 | 21,603 |
| 2025-07-08 | 201.60 | 204.27 | 200.66 | 204.01 | 204.01 | 1,904 |
| 2025-07-07 | 200.74 | 202.02 | 200.01 | 201.01 | 201.01 | 2,268 |
| 2025-07-03 | 197.43 | 203.00 | 197.43 | 201.62 | 201.62 | 3,771 |
| 2025-07-02 | 196.73 | 197.89 | 194.90 | 196.50 | 196.50 | 26,379 |
| 2025-07-01 | 204.12 | 204.25 | 195.20 | 197.97 | 197.97 | 4,494 |
| 2025-06-30 | 201.57 | 203.92 | 200.97 | 203.77 | 203.77 | 1,766 |
| 2025-06-27 | 202.60 | 203.27 | 200.45 | 200.78 | 200.78 | 2,059 |
| 2025-06-26 | 204.45 | 206.70 | 201.83 | 201.83 | 201.83 | 3,623 |
| 2025-06-25 | 202.00 | 204.80 | 201.80 | 203.71 | 203.71 | 1,956 |
| 2025-06-24 | 204.90 | 205.77 | 202.26 | 202.52 | 202.52 | 4,885 |
| 2025-06-23 | 198.00 | 203.69 | 196.00 | 203.45 | 203.45 | 6,949 |
| 2025-06-20 | 198.76 | 201.12 | 198.12 | 198.25 | 198.25 | 1,976 |
| 2025-06-18 | 202.38 | 202.80 | 198.92 | 200.09 | 200.09 | 2,418 |
| 2025-06-17 | 196.53 | 202.03 | 196.53 | 200.29 | 200.29 | 2,035 |
| 2025-06-16 | 197.70 | 199.67 | 196.85 | 198.09 | 198.09 | 1,349 |
| 2025-06-13 | 194.97 | 199.74 | 191.88 | 197.16 | 197.16 | 3,256 |
| 2025-06-12 | 194.14 | 199.30 | 194.14 | 198.48 | 198.48 | 11,400 |
| 2025-06-11 | 196.00 | 197.37 | 194.20 | 194.78 | 194.78 | 1,989 |
| 2025-06-10 | 196.31 | 197.07 | 193.73 | 195.90 | 195.90 | 2,100 |
| 2025-06-09 | 199.00 | 200.00 | 196.69 | 197.34 | 197.34 | 2,028 |
| 2025-06-06 | 196.92 | 200.85 | 196.92 | 200.30 | 200.30 | 4,200 |
| 2025-06-05 | 194.93 | 199.42 | 194.10 | 197.35 | 197.35 | 3,576 |
| 2025-06-04 | 196.50 | 197.20 | 194.25 | 194.25 | 194.25 | 3,647 |
| 2025-06-03 | 194.30 | 198.38 | 193.33 | 196.44 | 196.44 | 3,092 |
| 2025-06-02 | 191.85 | 195.27 | 191.74 | 193.82 | 193.82 | 3,554 |
| 2025-05-30 | 185.84 | 191.23 | 185.40 | 189.80 | 189.80 | 2,915 |
| 2025-05-29 | 189.63 | 190.42 | 182.95 | 184.90 | 184.90 | 2,836 |
| 2025-05-28 | 187.21 | 189.67 | 187.21 | 188.55 | 188.55 | 6,274 |
| 2025-05-27 | 189.25 | 189.45 | 186.63 | 187.98 | 187.98 | 6,114 |
| 2025-05-23 | 184.09 | 187.55 | 183.05 | 187.24 | 187.24 | 4,495 |
| 2025-05-22 | 181.06 | 187.22 | 181.06 | 186.50 | 186.50 | 8,587 |
| 2025-05-21 | 186.80 | 187.30 | 178.77 | 182.05 | 182.05 | 41,257 |
| 2025-05-20 | 195.91 | 195.91 | 192.65 | 193.62 | 193.62 | 8,078 |
| 2025-05-19 | 192.00 | 194.30 | 189.73 | 193.71 | 193.71 | 4,614 |
| 2025-05-16 | 193.87 | 193.87 | 190.91 | 192.25 | 192.25 | 1,764 |
| 2025-05-15 | 190.75 | 194.12 | 189.79 | 193.16 | 193.16 | 2,718 |
| 2025-05-14 | 192.63 | 193.16 | 189.37 | 190.33 | 190.33 | 13,659 |
| 2025-05-13 | 192.50 | 195.32 | 192.35 | 193.36 | 193.36 | 2,652 |
| 2025-05-12 | 191.06 | 193.81 | 189.75 | 192.68 | 192.68 | 5,547 |
| 2025-05-09 | 188.99 | 189.30 | 184.80 | 186.71 | 186.71 | 1,571 |
| 2025-05-08 | 189.11 | 189.11 | 184.57 | 187.87 | 187.87 | 5,824 |
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.