Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 189.11 | 189.11 | 184.57 | 187.87 | 187.87 | 5,824 |
| 2025-05-07 | 190.76 | 190.76 | 186.44 | 187.10 | 187.10 | 2,936 |
| 2025-05-06 | 187.40 | 190.10 | 186.02 | 188.68 | 188.68 | 2,546 |
| 2025-05-02 | 188.90 | 191.69 | 187.80 | 188.71 | 188.71 | 2,860 |
| 2025-05-01 | 188.27 | 189.07 | 186.61 | 187.69 | 187.69 | 3,867 |
| 2025-04-30 | 183.05 | 187.09 | 182.37 | 186.49 | 186.49 | 3,024 |
| 2025-04-29 | 182.67 | 186.80 | 182.67 | 186.80 | 186.80 | 2,579 |
| 2025-04-28 | 177.40 | 181.53 | 177.40 | 179.87 | 179.87 | 2,701 |
| 2025-04-25 | 176.42 | 178.93 | 175.20 | 178.48 | 178.48 | 2,483 |
| 2025-04-24 | 169.35 | 176.03 | 167.51 | 176.00 | 176.00 | 2,365 |
| 2025-04-23 | 169.00 | 172.31 | 167.46 | 169.29 | 169.29 | 4,016 |
| 2025-04-22 | 162.43 | 165.30 | 160.72 | 163.43 | 163.43 | 1,980 |
| 2025-04-17 | 171.52 | 171.96 | 167.92 | 168.85 | 168.85 | 1,993 |
| 2025-04-16 | 171.84 | 173.86 | 169.63 | 169.96 | 169.96 | 1,422 |
| 2025-04-15 | 169.40 | 174.93 | 169.40 | 173.74 | 173.74 | 1,446 |
| 2025-04-14 | 170.00 | 173.48 | 168.97 | 169.96 | 169.96 | 5,097 |
| 2025-04-11 | 170.96 | 171.45 | 161.85 | 167.74 | 167.74 | 3,933 |
| 2025-04-10 | 172.50 | 172.50 | 162.13 | 166.84 | 166.84 | 4,089 |
| 2025-04-09 | 148.25 | 170.60 | 147.60 | 169.69 | 169.69 | 6,478 |
| 2025-04-08 | 155.13 | 161.54 | 154.90 | 155.00 | 155.00 | 5,162 |
| 2025-04-07 | 152.49 | 158.80 | 138.88 | 153.15 | 153.15 | 10,882 |
| 2025-04-04 | 164.00 | 164.84 | 153.99 | 156.33 | 156.33 | 11,439 |
| 2025-04-03 | 166.30 | 168.50 | 163.20 | 166.34 | 166.34 | 18,634 |
| 2025-04-02 | 168.27 | 174.69 | 168.00 | 172.60 | 172.60 | 2,406 |
| 2025-04-01 | 168.64 | 170.78 | 167.22 | 170.41 | 170.41 | 1,565 |
| 2025-03-31 | 170.78 | 170.90 | 165.88 | 169.91 | 169.91 | 9,646 |
| 2025-03-28 | 173.52 | 174.75 | 170.85 | 172.64 | 172.64 | 3,953 |
| 2025-03-27 | 183.18 | 183.18 | 174.77 | 175.24 | 175.24 | 4,620 |
| 2025-03-26 | 190.14 | 190.90 | 184.72 | 184.72 | 184.72 | 5,365 |
| 2025-03-25 | 185.50 | 190.01 | 184.74 | 189.55 | 189.55 | 6,276 |
| 2025-03-24 | 185.60 | 186.38 | 184.12 | 185.16 | 185.16 | 1,643 |
| 2025-03-21 | 184.09 | 184.09 | 179.81 | 182.11 | 182.11 | 848 |
| 2025-03-20 | 185.85 | 188.88 | 183.83 | 184.57 | 184.57 | 43,996 |
| 2025-03-19 | 183.13 | 189.68 | 182.72 | 189.09 | 189.09 | 5,241 |
| 2025-03-18 | 183.95 | 183.95 | 180.94 | 182.90 | 182.90 | 8,174 |
| 2025-03-17 | 181.96 | 186.11 | 181.96 | 185.73 | 185.73 | 54,068 |
| 2025-03-14 | 178.20 | 182.73 | 178.20 | 180.97 | 180.97 | 1,854 |
| 2025-03-13 | 178.13 | 181.18 | 174.53 | 177.20 | 177.20 | 2,657 |
| 2025-03-12 | 179.22 | 183.97 | 177.98 | 179.07 | 179.07 | 2,959 |
| 2025-03-11 | 172.13 | 182.25 | 172.13 | 180.86 | 180.86 | 4,703 |
| 2025-03-10 | 177.04 | 177.62 | 172.66 | 172.67 | 172.67 | 5,316 |
| 2025-03-07 | 179.10 | 180.24 | 174.06 | 179.23 | 179.23 | 59,590 |
| 2025-03-06 | 182.64 | 183.98 | 179.15 | 179.35 | 179.35 | 3,119 |
| 2025-03-05 | 185.52 | 185.52 | 180.15 | 184.94 | 184.94 | 4,947 |
| 2025-03-04 | 183.80 | 184.46 | 179.00 | 184.41 | 184.41 | 32,195 |
| 2025-03-03 | 191.00 | 193.48 | 187.44 | 188.27 | 188.27 | 3,752 |
| 2025-02-28 | 187.50 | 190.92 | 187.00 | 188.94 | 188.94 | 4,634 |
| 2025-02-27 | 189.91 | 193.30 | 188.60 | 189.71 | 189.71 | 2,612 |
| 2025-02-26 | 189.00 | 192.32 | 188.41 | 189.31 | 189.31 | 6,330 |
| 2025-02-25 | 188.75 | 190.00 | 184.62 | 189.40 | 189.40 | 17,784 |
| 2025-02-24 | 191.46 | 192.89 | 187.97 | 191.86 | 191.86 | 5,005 |
| 2025-02-21 | 198.99 | 199.20 | 192.11 | 192.17 | 192.17 | 2,764 |
| 2025-02-20 | 203.85 | 203.97 | 194.73 | 199.29 | 199.29 | 9,704 |
| 2025-02-19 | 208.34 | 209.00 | 202.82 | 205.85 | 205.85 | 4,932 |
| 2025-02-18 | 200.83 | 205.59 | 198.15 | 204.54 | 204.54 | 54,598 |
| 2025-02-14 | 200.79 | 200.79 | 188.73 | 198.92 | 198.92 | 35,017 |
| 2025-02-13 | 198.40 | 199.33 | 195.40 | 199.33 | 199.33 | 109,261 |
| 2025-02-12 | 196.18 | 196.34 | 191.82 | 196.01 | 196.01 | 4,355 |
| 2025-02-11 | 198.00 | 199.00 | 194.39 | 195.51 | 195.51 | 5,978 |
| 2025-02-10 | 194.34 | 198.73 | 194.34 | 196.26 | 196.26 | 9,028 |
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.