Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 6.000 | 6.050 | 5.850 | 5.900 | 5.900 | 499,691 |
| 2026-04-28 | 5.750 | 6.050 | 5.750 | 5.900 | 5.900 | 315,000 |
| 2026-04-27 | 5.650 | 5.850 | 5.600 | 5.750 | 5.750 | 482,267 |
| 2026-04-24 | 5.700 | 5.700 | 5.550 | 5.650 | 5.650 | 155,336 |
| 2026-04-23 | 5.700 | 5.850 | 5.700 | 5.750 | 5.750 | 191,131 |
| 2026-04-22 | 5.450 | 5.750 | 5.450 | 5.700 | 5.700 | 1,029,252 |
| 2026-04-21 | 5.350 | 5.500 | 5.350 | 5.500 | 5.500 | 292,329 |
| 2026-04-20 | 5.400 | 5.450 | 5.300 | 5.350 | 5.350 | 81,524 |
| 2026-04-17 | 5.350 | 5.400 | 5.300 | 5.400 | 5.400 | 71,904 |
| 2026-04-16 | 5.400 | 5.400 | 4.860 | 5.350 | 5.350 | 673,553 |
| 2026-04-10 | 5.550 | 5.600 | 5.250 | 5.400 | 5.400 | 198,347 |
| 2026-04-09 | 5.600 | 5.700 | 5.500 | 5.550 | 5.550 | 175,234 |
| 2026-04-08 | 5.250 | 5.650 | 5.250 | 5.600 | 5.600 | 328,758 |
| 2026-04-07 | 5.350 | 5.350 | 5.250 | 5.300 | 5.300 | 27,130 |
| 2026-04-03 | 5.150 | 5.350 | 5.150 | 5.300 | 5.300 | 37,334 |
| 2026-04-02 | 5.300 | 5.300 | 5.100 | 5.150 | 5.150 | 82,023 |
| 2026-04-01 | 5.150 | 5.300 | 5.100 | 5.250 | 5.250 | 32,959 |
| 2026-03-31 | 4.980 | 5.250 | 4.980 | 5.150 | 5.150 | 232,555 |
| 2026-03-30 | 4.980 | 5.000 | 4.740 | 5.000 | 5.000 | 403,112 |
| 2026-03-27 | 4.980 | 5.250 | 4.980 | 5.050 | 5.050 | 43,654 |
| 2026-03-26 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 83,918 |
| 2026-03-25 | 5.300 | 5.300 | 5.100 | 5.250 | 5.250 | 126,536 |
| 2026-03-24 | 5.350 | 5.400 | 5.250 | 5.350 | 5.350 | 39,919 |
| 2026-03-23 | 5.500 | 5.500 | 5.250 | 5.350 | 5.350 | 535,572 |
| 2026-03-20 | 5.500 | 5.600 | 5.500 | 5.500 | 5.500 | 99,248 |
| 2026-03-19 | 5.500 | 5.600 | 5.500 | 5.550 | 5.550 | 105,246 |
| 2026-03-18 | 5.450 | 5.600 | 5.450 | 5.500 | 5.500 | 200,184 |
| 2026-03-17 | 5.500 | 5.500 | 5.350 | 5.350 | 5.350 | 218,729 |
| 2026-03-16 | 5.450 | 5.500 | 5.350 | 5.400 | 5.400 | 191,061 |
| 2026-03-13 | 5.250 | 5.450 | 5.250 | 5.400 | 5.400 | 780,455 |
| 2026-03-12 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 9,219 |
| 2026-03-11 | 5.250 | 5.250 | 5.100 | 5.200 | 5.200 | 135,340 |
| 2026-03-10 | 5.300 | 5.350 | 5.200 | 5.300 | 5.300 | 81,543 |
| 2026-03-09 | 5.150 | 5.300 | 5.100 | 5.300 | 5.300 | 135,070 |
| 2026-03-06 | 5.050 | 5.250 | 5.000 | 5.200 | 5.200 | 1,009,938 |
| 2026-03-05 | 4.900 | 5.050 | 4.900 | 5.050 | 5.050 | 99,377 |
| 2026-03-04 | 4.640 | 4.940 | 4.640 | 4.900 | 4.900 | 845,914 |
| 2026-03-02 | 4.640 | 4.640 | 4.500 | 4.620 | 4.620 | 633,676 |
| 2026-02-27 | 4.520 | 4.680 | 4.520 | 4.660 | 4.660 | 193,245 |
| 2026-02-26 | 4.460 | 4.520 | 4.380 | 4.500 | 4.500 | 1,086,925 |
| 2026-02-25 | 4.500 | 4.580 | 4.360 | 4.440 | 4.440 | 662,408 |
| 2026-02-24 | 4.660 | 4.660 | 4.480 | 4.500 | 4.500 | 389,965 |
| 2026-02-23 | 4.740 | 4.940 | 4.580 | 4.660 | 4.660 | 640,938 |
| 2026-02-20 | 4.800 | 4.800 | 4.620 | 4.760 | 4.760 | 963,100 |
| 2026-02-19 | 4.780 | 4.840 | 4.640 | 4.800 | 4.800 | 1,249,532 |
| 2026-02-18 | 5.200 | 5.250 | 4.700 | 4.780 | 4.780 | 272,734 |
| 2026-02-17 | 5.200 | 5.250 | 5.150 | 5.150 | 5.150 | 855,734 |
| 2026-02-16 | 5.100 | 5.300 | 5.050 | 5.200 | 5.200 | 150,390 |
| 2026-02-13 | 5.200 | 5.200 | 4.940 | 5.050 | 5.050 | 444,614 |
| 2026-02-12 | 5.250 | 5.250 | 5.100 | 5.200 | 5.200 | 95,268 |
| 2026-02-11 | 5.150 | 5.300 | 5.150 | 5.300 | 5.300 | 68,094 |
| 2026-02-10 | 5.000 | 5.250 | 4.900 | 5.150 | 5.150 | 489,727 |
| 2026-02-09 | 5.050 | 5.050 | 4.800 | 5.050 | 5.050 | 787,012 |
| 2026-02-06 | 5.300 | 5.300 | 4.940 | 5.000 | 5.000 | 375,712 |
| 2026-02-05 | 5.250 | 5.350 | 5.050 | 5.350 | 5.350 | 305,818 |
| 2026-02-04 | 5.600 | 5.600 | 5.200 | 5.300 | 5.300 | 258,217 |
| 2026-02-03 | 5.500 | 5.650 | 5.500 | 5.550 | 5.550 | 66,691 |
| 2026-02-02 | 5.500 | 5.650 | 5.450 | 5.500 | 5.500 | 83,309 |
| 2026-01-30 | 5.750 | 5.750 | 5.350 | 5.450 | 5.450 | 313,087 |
| 2026-01-29 | 5.700 | 5.850 | 5.700 | 5.750 | 5.750 | 74,735 |
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.