Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.800 | 5.850 | 5.650 | 5.700 | 5.700 | 1,253,649 |
| 2026-01-27 | 5.650 | 5.850 | 5.600 | 5.850 | 5.850 | 69,992 |
| 2026-01-26 | 5.700 | 5.750 | 5.650 | 5.650 | 5.650 | 173,499 |
| 2026-01-23 | 5.750 | 5.800 | 5.650 | 5.750 | 5.750 | 102,950 |
| 2026-01-22 | 5.750 | 5.800 | 5.600 | 5.750 | 5.750 | 162,295 |
| 2026-01-21 | 5.700 | 5.850 | 5.650 | 5.800 | 5.800 | 476,645 |
| 2026-01-20 | 5.850 | 5.900 | 5.750 | 5.750 | 5.750 | 90,562 |
| 2026-01-19 | 5.900 | 5.900 | 5.750 | 5.900 | 5.900 | 78,892 |
| 2026-01-16 | 6.050 | 6.100 | 5.900 | 5.950 | 5.950 | 65,201 |
| 2026-01-15 | 6.050 | 6.050 | 5.800 | 6.050 | 6.050 | 178,376 |
| 2026-01-14 | 5.950 | 6.100 | 5.950 | 6.000 | 6.000 | 85,174 |
| 2026-01-13 | 5.900 | 5.950 | 5.850 | 5.900 | 5.900 | 18,150 |
| 2026-01-12 | 5.950 | 6.000 | 5.800 | 5.900 | 5.900 | 93,042 |
| 2026-01-09 | 6.100 | 6.100 | 5.950 | 6.000 | 6.000 | 186,961 |
| 2026-01-08 | 5.850 | 6.150 | 5.800 | 6.100 | 6.100 | 299,895 |
| 2026-01-07 | 5.700 | 5.850 | 5.650 | 5.850 | 5.850 | 163,501 |
| 2026-01-06 | 5.750 | 5.850 | 5.650 | 5.700 | 5.700 | 297,619 |
| 2026-01-05 | 5.950 | 5.950 | 5.650 | 5.750 | 5.750 | 466,818 |
| 2025-12-30 | 5.950 | 6.000 | 5.900 | 5.950 | 5.950 | 49,367 |
| 2025-12-29 | 5.900 | 5.950 | 5.850 | 5.950 | 5.950 | 57,266 |
| 2025-12-26 | 5.900 | 5.950 | 5.850 | 5.850 | 5.850 | 25,971 |
| 2025-12-25 | 5.900 | 5.950 | 5.800 | 5.850 | 5.850 | 329,743 |
| 2025-12-24 | 6.000 | 6.000 | 5.900 | 5.950 | 5.950 | 240,669 |
| 2025-12-23 | 5.950 | 6.000 | 5.900 | 6.000 | 6.000 | 71,174 |
| 2025-12-22 | 5.900 | 6.000 | 5.900 | 5.950 | 5.950 | 71,207 |
| 2025-12-19 | 5.850 | 5.950 | 5.800 | 5.950 | 5.950 | 38,161 |
| 2025-12-18 | 6.000 | 6.000 | 5.800 | 5.850 | 5.850 | 150,317 |
| 2025-12-17 | 5.850 | 6.000 | 5.750 | 6.000 | 6.000 | 53,431 |
| 2025-12-16 | 6.050 | 6.050 | 5.800 | 5.800 | 5.800 | 180,630 |
| 2025-12-15 | 6.100 | 6.150 | 6.000 | 6.100 | 6.100 | 158,294 |
| 2025-12-12 | 6.150 | 6.150 | 6.050 | 6.100 | 6.100 | 100,397 |
| 2025-12-11 | 6.200 | 6.300 | 6.050 | 6.150 | 6.150 | 144,090 |
| 2025-12-09 | 6.400 | 6.450 | 6.200 | 6.250 | 6.250 | 148,206 |
| 2025-12-08 | 6.250 | 6.400 | 6.250 | 6.400 | 6.400 | 60,800 |
| 2025-12-04 | 6.150 | 6.250 | 6.050 | 6.250 | 6.250 | 310,037 |
| 2025-12-03 | 6.100 | 6.200 | 6.050 | 6.200 | 6.200 | 72,783 |
| 2025-12-02 | 6.100 | 6.150 | 6.000 | 6.100 | 6.100 | 288,959 |
| 2025-12-01 | 6.050 | 6.250 | 6.050 | 6.100 | 6.100 | 454,376 |
| 2025-11-28 | 6.050 | 6.050 | 6.000 | 6.050 | 6.050 | 78,739 |
| 2025-11-27 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 242,922 |
| 2025-11-26 | 5.950 | 6.100 | 5.850 | 6.100 | 6.100 | 116,341 |
| 2025-11-25 | 6.050 | 6.100 | 5.950 | 6.000 | 6.000 | 229,602 |
| 2025-11-24 | 6.050 | 6.050 | 5.850 | 6.000 | 6.000 | 291,673 |
| 2025-11-21 | 6.300 | 6.450 | 6.000 | 6.000 | 6.000 | 712,594 |
| 2025-11-20 | 6.600 | 6.600 | 6.200 | 6.300 | 6.300 | 698,073 |
| 2025-11-19 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 192,753 |
| 2025-11-18 | 6.750 | 6.750 | 6.500 | 6.550 | 6.550 | 261,875 |
| 2025-11-17 | 6.600 | 6.750 | 6.500 | 6.750 | 6.750 | 271,641 |
| 2025-11-14 | 6.850 | 6.850 | 6.600 | 6.650 | 6.650 | 1,541,390 |
| 2025-11-13 | 7.150 | 7.150 | 6.800 | 6.800 | 6.800 | 698,182 |
| 2025-11-12 | 7.050 | 7.200 | 7.050 | 7.150 | 7.150 | 150,792 |
| 2025-11-11 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 216,808 |
| 2025-11-10 | 6.850 | 7.050 | 6.750 | 7.050 | 7.050 | 142,516 |
| 2025-11-07 | 6.900 | 6.900 | 6.750 | 6.850 | 6.850 | 148,943 |
| 2025-11-06 | 6.950 | 7.000 | 6.800 | 6.900 | 6.900 | 154,657 |
| 2025-11-05 | 7.050 | 7.100 | 6.900 | 6.900 | 6.900 | 317,509 |
| 2025-11-04 | 7.200 | 7.200 | 7.050 | 7.100 | 7.100 | 70,554 |
| 2025-11-03 | 7.150 | 7.200 | 7.100 | 7.200 | 7.200 | 25,145 |
| 2025-10-31 | 7.050 | 7.200 | 7.050 | 7.150 | 7.150 | 68,102 |
| 2025-10-30 | 7.150 | 7.250 | 7.050 | 7.100 | 7.100 | 1,856,135 |
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.