Palo Alto Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 359.35 | 359.36 | 348.83 | 349.48 | 174.74 | 6,149,278 |
| 2024-08-21 | 364.31 | 368.59 | 358.53 | 359.75 | 179.88 | 10,018,578 |
| 2024-08-20 | 348.69 | 375.37 | 348.00 | 368.01 | 184.01 | 25,706,060 |
| 2024-08-19 | 336.00 | 344.48 | 335.11 | 343.36 | 171.68 | 16,124,696 |
| 2024-08-16 | 338.48 | 340.13 | 332.72 | 334.11 | 167.06 | 9,066,732 |
| 2024-08-15 | 340.51 | 345.78 | 340.09 | 343.27 | 171.64 | 6,358,698 |
| 2024-08-14 | 335.99 | 344.33 | 335.51 | 339.91 | 169.96 | 5,346,652 |
| 2024-08-13 | 331.35 | 336.08 | 330.52 | 333.23 | 166.62 | 6,996,168 |
| 2024-08-12 | 330.67 | 332.43 | 325.15 | 331.10 | 165.55 | 4,079,126 |
| 2024-08-09 | 318.16 | 333.14 | 317.49 | 331.48 | 165.74 | 5,640,230 |
| 2024-08-08 | 311.70 | 317.81 | 306.35 | 317.37 | 158.69 | 4,438,612 |
| 2024-08-07 | 311.15 | 314.78 | 304.17 | 304.21 | 152.11 | 7,132,492 |
| 2024-08-06 | 300.12 | 305.34 | 294.85 | 301.93 | 150.97 | 6,441,604 |
| 2024-08-05 | 287.21 | 301.40 | 284.02 | 294.18 | 147.09 | 8,960,350 |
| 2024-08-02 | 305.92 | 309.00 | 299.55 | 305.60 | 152.80 | 7,049,198 |
| 2024-08-01 | 323.41 | 325.64 | 312.37 | 315.62 | 157.81 | 6,717,674 |
| 2024-07-31 | 320.65 | 326.62 | 316.25 | 324.73 | 162.37 | 4,082,338 |
| 2024-07-30 | 325.24 | 326.84 | 315.01 | 317.51 | 158.76 | 5,412,340 |
| 2024-07-29 | 327.50 | 328.73 | 321.40 | 322.06 | 161.03 | 3,124,682 |
| 2024-07-26 | 323.23 | 329.16 | 321.27 | 326.81 | 163.41 | 3,418,850 |
| 2024-07-25 | 326.56 | 328.85 | 318.73 | 320.13 | 160.07 | 4,743,168 |
| 2024-07-24 | 334.00 | 336.27 | 323.00 | 324.24 | 162.12 | 4,984,268 |
| 2024-07-23 | 334.99 | 340.89 | 332.65 | 335.56 | 167.78 | 5,494,242 |
| 2024-07-22 | 334.45 | 338.87 | 328.88 | 333.70 | 166.85 | 5,970,354 |
| 2024-07-19 | 331.96 | 336.90 | 326.03 | 330.89 | 165.45 | 6,454,754 |
| 2024-07-18 | 329.27 | 331.00 | 320.26 | 323.88 | 161.94 | 5,020,130 |
| 2024-07-17 | 334.91 | 335.87 | 327.63 | 332.14 | 166.07 | 4,625,656 |
| 2024-07-16 | 340.60 | 341.69 | 335.51 | 338.50 | 169.25 | 3,184,060 |
| 2024-07-15 | 332.79 | 343.69 | 329.25 | 340.91 | 170.46 | 5,101,012 |
| 2024-07-12 | 332.01 | 338.20 | 331.28 | 336.50 | 168.25 | 3,581,116 |
| 2024-07-11 | 337.03 | 341.25 | 329.12 | 331.04 | 165.52 | 5,553,354 |
| 2024-07-10 | 337.00 | 338.01 | 330.16 | 337.06 | 168.53 | 4,091,366 |
| 2024-07-09 | 339.00 | 339.00 | 332.13 | 336.18 | 168.09 | 3,594,368 |
| 2024-07-08 | 340.16 | 341.95 | 329.33 | 337.64 | 168.82 | 5,856,278 |
| 2024-07-05 | 340.98 | 345.55 | 338.31 | 342.09 | 171.05 | 4,140,730 |
| 2024-07-03 | 339.45 | 342.44 | 338.48 | 341.20 | 170.60 | 2,045,296 |
| 2024-07-02 | 339.37 | 342.81 | 336.07 | 340.44 | 170.22 | 4,240,338 |
| 2024-07-01 | 338.00 | 342.53 | 331.48 | 340.90 | 170.45 | 4,766,896 |
| 2024-06-28 | 340.00 | 345.90 | 337.37 | 339.01 | 169.51 | 8,344,612 |
| 2024-06-27 | 330.00 | 345.41 | 329.14 | 340.82 | 170.41 | 11,299,140 |
| 2024-06-26 | 322.00 | 327.38 | 319.80 | 325.26 | 162.63 | 4,249,614 |
| 2024-06-25 | 317.36 | 326.39 | 316.00 | 322.68 | 161.34 | 5,155,936 |
| 2024-06-24 | 318.74 | 326.80 | 315.74 | 316.68 | 158.34 | 6,381,334 |
| 2024-06-21 | 315.84 | 321.39 | 312.26 | 320.33 | 160.17 | 14,406,704 |
| 2024-06-20 | 319.48 | 321.10 | 309.25 | 311.04 | 155.52 | 6,281,036 |
| 2024-06-18 | 320.01 | 321.14 | 315.86 | 317.02 | 158.51 | 4,121,360 |
| 2024-06-17 | 316.01 | 321.17 | 311.88 | 319.59 | 159.80 | 5,080,904 |
| 2024-06-14 | 319.66 | 322.62 | 315.01 | 317.31 | 158.66 | 4,971,786 |
| 2024-06-13 | 320.00 | 324.49 | 315.36 | 319.66 | 159.83 | 5,944,630 |
| 2024-06-12 | 315.00 | 320.10 | 311.64 | 319.79 | 159.90 | 4,926,184 |
| 2024-06-11 | 308.68 | 314.60 | 306.88 | 312.95 | 156.48 | 5,524,502 |
| 2024-06-10 | 299.46 | 309.46 | 298.70 | 309.05 | 154.53 | 5,788,352 |
| 2024-06-07 | 296.50 | 302.95 | 295.19 | 301.90 | 150.95 | 5,215,980 |
| 2024-06-06 | 295.12 | 300.66 | 294.75 | 295.93 | 147.97 | 5,059,786 |
| 2024-06-05 | 296.23 | 296.95 | 290.50 | 295.41 | 147.71 | 7,476,718 |
| 2024-06-04 | 294.50 | 295.79 | 288.91 | 290.09 | 145.05 | 5,347,242 |
| 2024-06-03 | 296.42 | 297.00 | 291.13 | 294.48 | 147.24 | 4,701,038 |
| 2024-05-31 | 297.50 | 299.26 | 286.58 | 294.91 | 147.46 | 14,804,500 |
| 2024-05-30 | 304.00 | 304.35 | 291.16 | 293.18 | 146.59 | 9,244,502 |
| 2024-05-29 | 305.74 | 310.32 | 304.40 | 306.90 | 153.45 | 5,270,046 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2024-12-16 | 2:1 |
| 2022-09-14 | 3:1 |
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.