Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 11.800 | 11.900 | 11.200 | 11.600 | 11.600 | 47,701 |
| 2026-07-21 | 12.000 | 12.200 | 11.700 | 11.700 | 11.700 | 66,559 |
| 2026-07-20 | 11.800 | 12.300 | 11.800 | 12.100 | 12.100 | 92,434 |
| 2026-07-17 | 12.000 | 12.100 | 11.600 | 11.700 | 11.700 | 110,643 |
| 2026-07-16 | 11.900 | 12.200 | 11.900 | 12.000 | 12.000 | 218,866 |
| 2026-07-15 | 11.000 | 12.100 | 11.000 | 11.900 | 11.900 | 152,779 |
| 2026-07-14 | 10.800 | 11.000 | 10.500 | 11.000 | 11.000 | 30,219 |
| 2026-07-13 | 11.400 | 11.500 | 10.800 | 10.800 | 10.800 | 56,174 |
| 2026-07-10 | 10.600 | 11.300 | 10.400 | 11.300 | 11.300 | 124,767 |
| 2026-07-09 | 11.200 | 11.200 | 10.500 | 10.600 | 10.600 | 444,073 |
| 2026-07-08 | 12.100 | 12.200 | 10.900 | 11.000 | 11.000 | 342,432 |
| 2026-07-07 | 11.600 | 12.300 | 11.200 | 12.100 | 12.100 | 294,343 |
| 2026-07-06 | 11.800 | 11.800 | 11.500 | 11.700 | 11.700 | 28,738 |
| 2026-07-03 | 11.800 | 11.900 | 11.500 | 11.800 | 11.800 | 62,139 |
| 2026-07-02 | 11.400 | 11.900 | 11.400 | 11.900 | 11.900 | 340,817 |
| 2026-07-01 | 11.000 | 11.500 | 10.900 | 11.400 | 11.400 | 214,113 |
| 2026-06-30 | 10.200 | 11.100 | 10.200 | 10.900 | 10.900 | 362,735 |
| 2026-06-29 | 9.850 | 10.300 | 9.750 | 10.200 | 10.200 | 608,694 |
| 2026-06-26 | 9.550 | 9.850 | 9.550 | 9.750 | 9.750 | 200,339 |
| 2026-06-25 | 9.750 | 9.750 | 9.450 | 9.450 | 9.450 | 287,441 |
| 2026-06-24 | 9.400 | 9.800 | 9.400 | 9.800 | 9.800 | 165,732 |
| 2026-06-23 | 9.500 | 9.750 | 9.300 | 9.350 | 9.350 | 844,504 |
| 2026-06-22 | 9.300 | 9.500 | 9.300 | 9.500 | 9.500 | 98,271 |
| 2026-06-19 | 9.250 | 9.500 | 9.100 | 9.250 | 9.250 | 81,204 |
| 2026-06-18 | 9.050 | 9.300 | 9.050 | 9.200 | 9.200 | 35,257 |
| 2026-06-17 | 9.300 | 9.300 | 9.000 | 9.050 | 9.050 | 1,038,382 |
| 2026-06-16 | 9.250 | 9.300 | 9.000 | 9.300 | 9.300 | 162,685 |
| 2026-06-15 | 9.200 | 9.300 | 8.950 | 9.250 | 9.250 | 165,775 |
| 2026-06-12 | 8.650 | 9.200 | 8.600 | 9.150 | 9.150 | 576,538 |
| 2026-06-11 | 8.400 | 8.750 | 8.400 | 8.650 | 8.650 | 137,060 |
| 2026-06-10 | 8.750 | 8.750 | 8.250 | 8.450 | 8.450 | 1,374,817 |
| 2026-06-09 | 8.900 | 8.950 | 8.650 | 8.800 | 8.800 | 270,850 |
| 2026-06-08 | 9.050 | 9.100 | 8.800 | 8.850 | 8.850 | 526,700 |
| 2026-06-05 | 9.000 | 9.100 | 8.800 | 9.050 | 9.050 | 665,318 |
| 2026-06-04 | 9.650 | 9.750 | 8.900 | 8.900 | 8.900 | 2,371,372 |
| 2026-06-03 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-06-02 | 8.500 | 9.850 | 8.400 | 9.750 | 9.750 | 2,142,357 |
| 2026-06-01 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2026-05-29 | 8.150 | 8.500 | 8.150 | 8.500 | 8.500 | 551,978 |
| 2026-05-28 | 8.150 | 8.200 | 8.000 | 8.200 | 8.200 | 317,340 |
| 2026-05-27 | 8.550 | 8.600 | 8.200 | 8.200 | 8.200 | 862,804 |
| 2026-05-26 | 8.600 | 8.600 | 8.450 | 8.550 | 8.550 | 35,234 |
| 2026-05-25 | 8.300 | 8.650 | 8.200 | 8.650 | 8.650 | 171,298 |
| 2026-05-22 | 7.950 | 8.300 | 7.900 | 8.200 | 8.200 | 560,448 |
| 2026-05-21 | 7.800 | 8.150 | 7.750 | 7.950 | 7.950 | 634,542 |
| 2026-05-20 | 8.050 | 8.100 | 7.750 | 7.800 | 7.800 | 220,777 |
| 2026-05-19 | 7.900 | 8.150 | 7.800 | 8.000 | 8.000 | 159,759 |
| 2026-05-18 | 7.700 | 8.000 | 7.600 | 7.900 | 7.900 | 401,721 |
| 2026-05-15 | 7.350 | 7.800 | 7.350 | 7.700 | 7.700 | 1,515,535 |
| 2026-05-14 | 6.950 | 7.400 | 6.900 | 7.300 | 7.300 | 515,553 |
| 2026-05-13 | 6.950 | 7.000 | 6.850 | 7.000 | 7.000 | 452,280 |
| 2026-05-12 | 6.700 | 7.000 | 6.650 | 6.950 | 6.950 | 319,909 |
| 2026-05-11 | 6.350 | 6.750 | 6.300 | 6.650 | 6.650 | 240,590 |
| 2026-05-08 | 6.050 | 6.400 | 6.050 | 6.250 | 6.250 | 399,579 |
| 2026-05-07 | 5.900 | 6.100 | 5.800 | 6.000 | 6.000 | 135,437 |
| 2026-05-06 | 6.100 | 6.100 | 5.900 | 5.950 | 5.950 | 69,292 |
| 2026-05-05 | 5.900 | 6.100 | 5.650 | 6.100 | 6.100 | 461,547 |
| 2026-05-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2026-05-01 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2026-04-30 | 5.900 | 5.950 | 5.800 | 5.900 | 5.900 | 87,431 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.