Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 190.80 | 197.45 | 189.90 | 194.05 | 194.05 | 8,799 |
| 2025-02-06 | 187.79 | 188.92 | 186.40 | 187.09 | 187.09 | 9,291 |
| 2025-02-05 | 183.60 | 186.36 | 183.00 | 186.02 | 186.02 | 6,098 |
| 2025-02-04 | 183.49 | 184.69 | 180.90 | 182.30 | 182.30 | 9,800 |
| 2025-02-03 | 184.42 | 184.42 | 177.08 | 183.77 | 183.77 | 7,863 |
| 2025-01-31 | 189.59 | 189.59 | 185.18 | 185.79 | 185.79 | 6,762 |
| 2025-01-30 | 186.96 | 189.12 | 185.76 | 187.33 | 187.33 | 5,727 |
| 2025-01-29 | 194.90 | 194.90 | 185.39 | 185.92 | 185.92 | 6,332 |
| 2025-01-28 | 189.50 | 197.77 | 186.57 | 192.75 | 192.75 | 6,826 |
| 2025-01-27 | 183.38 | 192.34 | 182.22 | 189.60 | 189.60 | 9,840 |
| 2025-01-24 | 187.30 | 190.83 | 187.11 | 187.61 | 187.61 | 6,503 |
| 2025-01-23 | 187.80 | 187.80 | 185.09 | 186.93 | 186.93 | 5,547 |
| 2025-01-22 | 184.01 | 188.54 | 182.58 | 188.11 | 188.11 | 10,071 |
| 2025-01-21 | 180.33 | 186.04 | 179.50 | 183.73 | 183.73 | 28,591 |
| 2025-01-17 | 177.20 | 181.36 | 177.17 | 177.51 | 177.51 | 3,432 |
| 2025-01-16 | 174.80 | 178.91 | 173.58 | 177.88 | 177.88 | 6,182 |
| 2025-01-15 | 174.84 | 175.91 | 172.98 | 173.78 | 173.78 | 8,129 |
| 2025-01-14 | 168.50 | 169.76 | 166.50 | 169.27 | 169.27 | 4,515 |
| 2025-01-13 | 172.79 | 172.79 | 166.29 | 166.92 | 166.92 | 9,511 |
| 2025-01-10 | 171.95 | 174.51 | 170.00 | 174.14 | 174.14 | 6,797 |
| 2025-01-08 | 174.40 | 174.40 | 167.41 | 170.71 | 170.71 | 37,066 |
| 2025-01-07 | 178.96 | 179.01 | 173.31 | 175.49 | 175.49 | 5,110 |
| 2025-01-06 | 185.20 | 185.20 | 176.84 | 178.09 | 178.09 | 10,935 |
| 2025-01-03 | 181.50 | 184.71 | 180.41 | 184.17 | 184.17 | 8,398 |
| 2025-01-02 | 183.40 | 184.50 | 178.84 | 180.15 | 180.15 | 8,014 |
| 2024-12-31 | 185.38 | 185.38 | 181.52 | 182.08 | 182.08 | 510 |
| 2024-12-30 | 186.47 | 186.47 | 181.94 | 185.51 | 185.51 | 2,306 |
| 2024-12-27 | 188.13 | 188.13 | 183.24 | 185.93 | 185.93 | 5,067 |
| 2024-12-24 | 188.00 | 189.44 | 186.68 | 189.42 | 189.42 | 895 |
| 2024-12-23 | 187.00 | 189.30 | 186.50 | 189.30 | 189.30 | 4,066 |
| 2024-12-20 | 189.30 | 192.55 | 185.64 | 191.02 | 191.02 | 5,461 |
| 2024-12-19 | 191.30 | 194.83 | 188.56 | 190.43 | 190.43 | 4,780 |
| 2024-12-18 | 201.90 | 202.00 | 192.50 | 193.79 | 193.79 | 8,954 |
| 2024-12-17 | 201.50 | 207.26 | 199.00 | 202.18 | 202.18 | 53,427 |
| 2024-12-16 | 198.47 | 201.66 | 195.33 | 201.33 | 201.33 | 5,700 |
| 2024-12-13 | 400.49 | 402.50 | 392.68 | 393.01 | 196.51 | 3,184 |
| 2024-12-12 | 396.00 | 403.49 | 395.05 | 401.48 | 200.74 | 3,970 |
| 2024-12-11 | 393.01 | 398.79 | 390.63 | 397.61 | 198.81 | 6,846 |
| 2024-12-10 | 389.82 | 396.38 | 388.50 | 390.61 | 195.31 | 4,638 |
| 2024-12-09 | 405.00 | 409.70 | 391.57 | 391.65 | 195.83 | 8,192 |
| 2024-12-06 | 405.99 | 409.20 | 402.75 | 405.61 | 202.81 | 4,150 |
| 2024-12-05 | 403.95 | 407.50 | 401.12 | 404.10 | 202.05 | 4,434 |
| 2024-12-04 | 396.43 | 406.79 | 393.01 | 404.42 | 202.21 | 4,606 |
| 2024-12-03 | 388.61 | 395.87 | 387.48 | 391.83 | 195.92 | 30,512 |
| 2024-12-02 | 390.15 | 392.18 | 386.48 | 391.04 | 195.52 | 12,224 |
| 2024-11-29 | 386.97 | 389.24 | 383.46 | 387.82 | 193.91 | 8,770 |
| 2024-11-27 | 394.23 | 394.23 | 384.99 | 385.94 | 192.97 | 4,402 |
| 2024-11-26 | 391.00 | 395.98 | 389.41 | 394.14 | 197.07 | 5,340 |
| 2024-11-25 | 385.20 | 396.27 | 383.48 | 385.71 | 192.86 | 8,764 |
| 2024-11-22 | 398.01 | 398.01 | 375.36 | 376.80 | 188.40 | 9,164 |
| 2024-11-21 | 374.10 | 403.99 | 374.00 | 398.70 | 199.35 | 165,732 |
| 2024-11-20 | 389.76 | 392.80 | 384.03 | 387.62 | 193.81 | 15,226 |
| 2024-11-19 | 387.41 | 388.90 | 383.00 | 388.75 | 194.38 | 6,680 |
| 2024-11-18 | 390.20 | 393.00 | 386.40 | 387.52 | 193.76 | 7,162 |
| 2024-11-15 | 390.00 | 392.06 | 385.79 | 387.89 | 193.95 | 6,182 |
| 2024-11-14 | 402.80 | 404.49 | 394.64 | 396.17 | 198.09 | 7,088 |
| 2024-11-13 | 396.60 | 408.58 | 396.60 | 407.29 | 203.65 | 100,688 |
| 2024-11-12 | 397.91 | 399.10 | 393.20 | 397.72 | 198.86 | 4,336 |
| 2024-11-11 | 395.00 | 400.75 | 393.00 | 398.22 | 199.11 | 9,334 |
| 2024-11-08 | 388.50 | 392.55 | 384.22 | 391.38 | 195.69 | 56,750 |
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.