Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 385.00 | 385.00 | 377.22 | 384.73 | 192.36 | 6,254 |
| 2024-11-06 | 373.04 | 386.23 | 373.04 | 383.35 | 191.67 | 7,284 |
| 2024-11-05 | 364.49 | 367.72 | 362.28 | 367.72 | 183.86 | 2,646 |
| 2024-11-04 | 362.64 | 362.78 | 356.00 | 362.00 | 181.00 | 263,176 |
| 2024-11-01 | 359.08 | 365.63 | 357.09 | 362.86 | 181.43 | 7,478 |
| 2024-10-31 | 363.28 | 369.30 | 358.15 | 359.54 | 179.77 | 2,668 |
| 2024-10-30 | 364.34 | 367.89 | 360.89 | 361.06 | 180.53 | 3,866 |
| 2024-10-29 | 364.56 | 367.12 | 357.78 | 366.68 | 183.34 | 9,316 |
| 2024-10-28 | 369.00 | 369.00 | 361.42 | 362.85 | 181.43 | 4,594 |
| 2024-10-25 | 367.00 | 372.36 | 365.82 | 366.37 | 183.19 | 3,322 |
| 2024-10-24 | 362.23 | 366.20 | 360.15 | 364.69 | 182.35 | 263,428 |
| 2024-10-23 | 374.25 | 374.85 | 360.70 | 360.88 | 180.44 | 8,538 |
| 2024-10-22 | 376.47 | 379.28 | 371.45 | 376.00 | 188.00 | 5,206 |
| 2024-10-21 | 374.83 | 384.00 | 373.26 | 376.75 | 188.38 | 9,856 |
| 2024-10-18 | 377.23 | 377.23 | 372.79 | 374.81 | 187.41 | 2,860 |
| 2024-10-17 | 375.50 | 379.78 | 370.00 | 377.35 | 188.68 | 4,200 |
| 2024-10-16 | 374.72 | 374.72 | 367.32 | 371.35 | 185.68 | 117,872 |
| 2024-10-15 | 374.12 | 376.35 | 370.50 | 375.12 | 187.56 | 19,824 |
| 2024-10-14 | 373.46 | 377.98 | 369.85 | 374.05 | 187.03 | 8,544 |
| 2024-10-11 | 369.78 | 378.37 | 369.48 | 373.41 | 186.71 | 5,816 |
| 2024-10-10 | 362.50 | 369.56 | 359.67 | 368.51 | 184.26 | 4,212 |
| 2024-10-09 | 355.01 | 362.95 | 355.00 | 362.63 | 181.32 | 8,250 |
| 2024-10-08 | 338.15 | 356.82 | 337.74 | 354.13 | 177.07 | 68,178 |
| 2024-10-07 | 341.00 | 345.25 | 340.23 | 342.46 | 171.23 | 7,150 |
| 2024-10-04 | 342.00 | 342.00 | 335.69 | 340.36 | 170.18 | 27,786 |
| 2024-10-03 | 330.10 | 336.51 | 328.65 | 335.86 | 167.93 | 2,398 |
| 2024-10-02 | 330.00 | 337.60 | 329.62 | 333.66 | 166.83 | 7,070 |
| 2024-10-01 | 342.19 | 342.77 | 328.62 | 331.14 | 165.57 | 6,900 |
| 2024-09-30 | 335.17 | 343.32 | 335.00 | 339.64 | 169.82 | 4,300 |
| 2024-09-27 | 338.95 | 339.88 | 335.52 | 335.88 | 167.94 | 2,680 |
| 2024-09-26 | 342.84 | 344.27 | 335.70 | 336.59 | 168.30 | 2,670 |
| 2024-09-25 | 344.42 | 344.42 | 339.05 | 340.17 | 170.09 | 1,950 |
| 2024-09-24 | 345.04 | 345.56 | 338.77 | 342.74 | 171.37 | 6,778 |
| 2024-09-23 | 341.00 | 345.37 | 337.31 | 342.33 | 171.17 | 5,434 |
| 2024-09-20 | 332.97 | 336.55 | 332.83 | 336.32 | 168.16 | 119,410 |
| 2024-09-19 | 334.65 | 338.98 | 334.35 | 334.48 | 167.24 | 5,326 |
| 2024-09-18 | 336.94 | 337.82 | 330.09 | 332.52 | 166.26 | 4,082 |
| 2024-09-17 | 347.21 | 348.00 | 336.50 | 339.76 | 169.88 | 10,066 |
| 2024-09-16 | 346.39 | 349.30 | 342.72 | 346.57 | 173.29 | 3,512 |
| 2024-09-13 | 345.16 | 352.58 | 344.52 | 347.64 | 173.82 | 8,146 |
| 2024-09-12 | 344.00 | 345.80 | 341.46 | 345.46 | 172.73 | 3,158 |
| 2024-09-11 | 345.99 | 346.29 | 332.92 | 340.60 | 170.30 | 8,148 |
| 2024-09-10 | 347.00 | 347.25 | 340.37 | 344.13 | 172.07 | 4,420 |
| 2024-09-09 | 340.00 | 344.83 | 337.04 | 341.23 | 170.62 | 3,374 |
| 2024-09-06 | 345.00 | 347.06 | 334.02 | 334.86 | 167.43 | 8,818 |
| 2024-09-05 | 343.30 | 345.86 | 339.31 | 343.27 | 171.64 | 4,460 |
| 2024-09-04 | 351.55 | 351.80 | 338.99 | 345.93 | 172.97 | 12,272 |
| 2024-09-03 | 359.06 | 365.16 | 355.05 | 355.46 | 177.73 | 6,224 |
| 2024-08-30 | 358.21 | 362.95 | 354.92 | 359.81 | 179.91 | 82,854 |
| 2024-08-29 | 352.89 | 365.99 | 352.89 | 360.70 | 180.35 | 10,598 |
| 2024-08-28 | 349.64 | 352.67 | 346.30 | 348.75 | 174.38 | 3,888 |
| 2024-08-27 | 345.00 | 350.16 | 343.58 | 349.82 | 174.91 | 3,648 |
| 2024-08-23 | 350.64 | 354.96 | 346.50 | 349.28 | 174.64 | 9,996 |
| 2024-08-22 | 359.49 | 359.49 | 350.34 | 351.77 | 175.89 | 8,878 |
| 2024-08-21 | 367.00 | 368.50 | 358.65 | 360.40 | 180.20 | 13,668 |
| 2024-08-20 | 354.50 | 375.04 | 348.11 | 373.92 | 186.96 | 46,446 |
| 2024-08-19 | 334.68 | 344.00 | 334.11 | 340.44 | 170.22 | 127,392 |
| 2024-08-16 | 319.25 | 345.40 | 319.25 | 333.60 | 166.80 | 48,364 |
| 2024-08-15 | 342.00 | 345.65 | 340.51 | 344.01 | 172.01 | 104,022 |
| 2024-08-14 | 336.00 | 344.19 | 335.99 | 340.43 | 170.22 | 7,404 |
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.