Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 348.17 | 353.49 | 334.75 | 342.06 | 342.06 | 4,366 |
| 2026-10-19 | 347.08 | 356.00 | 342.00 | 347.75 | 347.75 | 8,578 |
| 2026-10-16 | 374.61 | 376.18 | 339.88 | 342.17 | 342.17 | 23,968 |
| 2026-10-15 | 373.50 | 376.43 | 355.71 | 369.43 | 369.43 | 5,410 |
| 2026-10-14 | 394.82 | 400.00 | 370.10 | 378.04 | 378.04 | 39,719 |
| 2026-10-13 | 402.35 | 407.90 | 395.91 | 401.78 | 401.78 | 9,082 |
| 2026-10-12 | 421.23 | 425.15 | 399.50 | 400.12 | 400.12 | 7,080 |
| 2026-10-09 | 396.70 | 418.00 | 393.00 | 416.82 | 416.82 | 12,668 |
| 2026-10-08 | 406.50 | 411.89 | 399.00 | 400.75 | 400.75 | 10,645 |
| 2026-10-07 | 420.00 | 423.36 | 406.21 | 406.91 | 406.91 | 5,447 |
| 2026-10-06 | 407.68 | 432.50 | 404.56 | 418.80 | 418.80 | 12,459 |
| 2026-10-05 | 400.13 | 407.86 | 399.00 | 406.20 | 406.20 | 2,978 |
| 2026-10-02 | 398.77 | 409.12 | 389.62 | 401.58 | 401.58 | 5,396 |
| 2026-10-01 | 399.98 | 405.76 | 387.00 | 390.65 | 390.65 | 8,870 |
| 2026-09-30 | 388.00 | 404.70 | 384.12 | 400.85 | 400.85 | 13,536 |
| 2026-09-29 | 391.04 | 394.45 | 377.50 | 386.39 | 386.39 | 2,991 |
| 2026-09-28 | 375.99 | 392.12 | 365.00 | 391.34 | 391.34 | 6,642 |
| 2026-09-25 | 384.92 | 393.12 | 374.07 | 378.93 | 378.93 | 14,444 |
| 2026-09-24 | 391.99 | 396.30 | 385.00 | 390.40 | 390.40 | 10,110 |
| 2026-09-23 | 376.74 | 388.82 | 371.58 | 387.73 | 387.73 | 10,014 |
| 2026-09-22 | 371.90 | 379.10 | 363.51 | 375.30 | 375.30 | 9,630 |
| 2026-09-21 | 366.84 | 374.68 | 357.58 | 369.10 | 369.10 | 8,491 |
| 2026-09-18 | 370.89 | 377.96 | 356.00 | 362.94 | 362.94 | 12,681 |
| 2026-09-17 | 379.36 | 383.28 | 360.18 | 373.59 | 373.59 | 13,747 |
| 2026-09-16 | 377.49 | 381.99 | 367.20 | 378.05 | 378.05 | 5,353 |
| 2026-09-15 | 370.28 | 380.66 | 366.00 | 377.86 | 377.86 | 14,508 |
| 2026-09-14 | 330.00 | 378.86 | 323.00 | 377.35 | 377.35 | 33,454 |
| 2026-09-11 | 335.05 | 343.95 | 326.76 | 329.57 | 329.57 | 6,055 |
| 2026-09-10 | 337.01 | 344.41 | 328.39 | 338.10 | 338.10 | 5,818 |
| 2026-09-09 | 337.15 | 340.00 | 332.81 | 334.75 | 334.75 | 2,855 |
| 2026-09-08 | 333.68 | 339.50 | 325.26 | 336.65 | 336.65 | 6,421 |
| 2026-09-04 | 332.54 | 339.04 | 327.03 | 333.71 | 333.71 | 6,623 |
| 2026-09-03 | 330.40 | 334.84 | 321.28 | 329.60 | 329.60 | 14,082 |
| 2026-09-02 | 357.00 | 361.00 | 321.35 | 324.39 | 324.39 | 37,348 |
| 2026-09-01 | 385.00 | 385.00 | 357.16 | 361.09 | 361.09 | 16,601 |
| 2026-08-28 | 379.00 | 390.00 | 355.40 | 370.18 | 370.18 | 15,504 |
| 2026-08-27 | 352.51 | 386.99 | 349.75 | 385.90 | 385.90 | 10,728 |
| 2026-08-26 | 339.96 | 342.41 | 325.28 | 340.49 | 340.49 | 2,614 |
| 2026-08-25 | 351.27 | 360.00 | 336.19 | 336.23 | 336.23 | 12,956 |
| 2026-08-24 | 357.30 | 362.74 | 346.84 | 351.79 | 351.79 | 5,561 |
| 2026-08-21 | 354.11 | 358.63 | 343.00 | 357.18 | 357.18 | 14,952 |
| 2026-08-20 | 361.00 | 365.14 | 344.32 | 351.83 | 351.83 | 11,410 |
| 2026-08-19 | 377.05 | 380.38 | 351.69 | 360.25 | 360.25 | 4,742 |
| 2026-08-18 | 376.77 | 379.00 | 368.00 | 375.01 | 375.01 | 5,031 |
| 2026-08-17 | 386.32 | 387.00 | 372.14 | 374.28 | 374.28 | 4,758 |
| 2026-08-14 | 394.70 | 399.88 | 382.61 | 384.42 | 384.42 | 3,288 |
| 2026-08-13 | 387.58 | 399.00 | 385.80 | 392.83 | 392.83 | 11,665 |
| 2026-08-12 | 383.52 | 389.84 | 376.33 | 384.56 | 384.56 | 23,388 |
| 2026-08-11 | 385.98 | 388.37 | 375.88 | 382.97 | 382.97 | 35,749 |
| 2026-08-10 | 364.34 | 383.87 | 358.77 | 379.84 | 379.84 | 9,559 |
| 2026-08-07 | 363.99 | 375.66 | 359.15 | 362.37 | 362.37 | 4,436 |
| 2026-08-06 | 362.54 | 368.43 | 344.37 | 357.86 | 357.86 | 6,687 |
| 2026-08-05 | 369.80 | 383.43 | 362.82 | 366.01 | 366.01 | 6,344 |
| 2026-08-04 | 350.00 | 365.00 | 340.65 | 359.79 | 359.79 | 7,292 |
| 2026-08-03 | 331.50 | 347.60 | 330.08 | 344.81 | 344.81 | 18,298 |
| 2026-07-31 | 329.00 | 335.00 | 319.90 | 331.55 | 331.55 | 6,756 |
| 2026-07-30 | 325.08 | 325.60 | 312.42 | 324.46 | 324.46 | 15,443 |
| 2026-07-29 | 320.00 | 324.80 | 310.50 | 316.20 | 316.20 | 4,309 |
| 2026-07-28 | 317.35 | 323.63 | 308.20 | 322.05 | 322.05 | 5,694 |
| 2026-07-27 | 324.55 | 332.00 | 317.33 | 320.22 | 320.22 | 2,753 |
Page 1 of 3 · 125 trading daysOlder →
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.