Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 7.200 | 7.300 | 7.200 | 7.200 | 7.200 | 91,486 |
| 2025-10-28 | 7.250 | 7.350 | 7.150 | 7.200 | 7.200 | 656,376 |
| 2025-10-27 | 7.100 | 7.250 | 7.050 | 7.200 | 7.200 | 1,067,257 |
| 2025-10-24 | 7.050 | 7.150 | 6.950 | 7.100 | 7.100 | 370,275 |
| 2025-10-22 | 6.950 | 7.100 | 6.950 | 7.050 | 7.050 | 590,065 |
| 2025-10-21 | 6.850 | 6.950 | 6.800 | 6.900 | 6.900 | 138,857 |
| 2025-10-20 | 6.650 | 6.900 | 6.650 | 6.800 | 6.800 | 1,013,764 |
| 2025-10-17 | 6.800 | 6.850 | 6.550 | 6.550 | 6.550 | 1,266,888 |
| 2025-10-16 | 6.850 | 6.900 | 6.750 | 6.800 | 6.800 | 317,453 |
| 2025-10-15 | 6.900 | 6.900 | 6.800 | 6.900 | 6.900 | 96,344 |
| 2025-10-14 | 7.100 | 7.100 | 6.850 | 6.900 | 6.900 | 660,434 |
| 2025-10-10 | 7.150 | 7.200 | 7.000 | 7.100 | 7.100 | 220,873 |
| 2025-10-09 | 6.950 | 7.250 | 6.950 | 7.200 | 7.200 | 705,999 |
| 2025-10-08 | 7.000 | 7.000 | 6.800 | 6.950 | 6.950 | 1,760,512 |
| 2025-10-07 | 6.850 | 7.050 | 6.800 | 7.000 | 7.000 | 748,136 |
| 2025-10-06 | 6.900 | 6.900 | 6.700 | 6.750 | 6.750 | 1,390,002 |
| 2025-10-03 | 6.750 | 6.950 | 6.700 | 6.900 | 6.900 | 833,346 |
| 2025-10-02 | 6.500 | 6.750 | 6.500 | 6.650 | 6.650 | 709,436 |
| 2025-10-01 | 6.650 | 6.700 | 6.500 | 6.550 | 6.550 | 418,277 |
| 2025-09-30 | 6.650 | 6.700 | 6.600 | 6.650 | 6.650 | 110,489 |
| 2025-09-29 | 6.550 | 6.650 | 6.450 | 6.650 | 6.650 | 248,467 |
| 2025-09-26 | 6.450 | 6.600 | 6.450 | 6.500 | 6.500 | 188,931 |
| 2025-09-25 | 6.600 | 6.650 | 6.450 | 6.450 | 6.450 | 438,294 |
| 2025-09-24 | 6.700 | 6.750 | 6.500 | 6.650 | 6.650 | 573,451 |
| 2025-09-23 | 6.650 | 6.750 | 6.600 | 6.750 | 6.750 | 904,455 |
| 2025-09-22 | 6.600 | 6.750 | 6.600 | 6.700 | 6.700 | 958,993 |
| 2025-09-19 | 6.600 | 6.700 | 6.550 | 6.600 | 6.600 | 1,381,097 |
| 2025-09-18 | 6.400 | 6.650 | 6.400 | 6.600 | 6.600 | 257,085 |
| 2025-09-17 | 6.500 | 6.500 | 6.350 | 6.400 | 6.400 | 498,055 |
| 2025-09-16 | 6.400 | 6.500 | 6.300 | 6.450 | 6.450 | 553,568 |
| 2025-09-15 | 6.300 | 6.400 | 6.300 | 6.350 | 6.350 | 418,556 |
| 2025-09-12 | 6.300 | 6.400 | 6.250 | 6.300 | 6.300 | 580,402 |
| 2025-09-11 | 6.350 | 6.500 | 6.250 | 6.300 | 6.300 | 707,764 |
← NewerPage 5 of 5 · 273 trading days
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.