Palo Alto Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 320.10 | 321.85 | 307.07 | 308.01 | 154.01 | 9,216,068 |
| 2024-05-24 | 311.50 | 323.11 | 311.00 | 321.60 | 160.80 | 9,429,950 |
| 2024-05-23 | 309.78 | 314.44 | 304.50 | 311.44 | 155.72 | 7,791,228 |
| 2024-05-22 | 312.09 | 313.45 | 303.20 | 308.58 | 154.29 | 9,065,172 |
| 2024-05-21 | 301.16 | 318.50 | 300.00 | 311.66 | 155.83 | 27,524,820 |
| 2024-05-20 | 318.50 | 324.68 | 314.58 | 323.77 | 161.89 | 15,993,944 |
| 2024-05-17 | 317.00 | 319.00 | 314.96 | 317.85 | 158.93 | 6,848,300 |
| 2024-05-16 | 314.52 | 317.38 | 311.08 | 316.78 | 158.39 | 7,343,426 |
| 2024-05-15 | 304.19 | 313.14 | 303.06 | 312.32 | 156.16 | 7,398,948 |
| 2024-05-14 | 298.93 | 303.30 | 298.44 | 301.54 | 150.77 | 5,380,932 |
| 2024-05-13 | 302.00 | 304.66 | 298.95 | 302.25 | 151.13 | 4,173,820 |
| 2024-05-10 | 298.31 | 300.97 | 296.92 | 297.47 | 148.74 | 4,278,102 |
| 2024-05-09 | 298.91 | 300.99 | 295.04 | 295.67 | 147.84 | 6,029,190 |
| 2024-05-08 | 302.90 | 304.27 | 299.51 | 303.01 | 151.51 | 6,254,046 |
| 2024-05-07 | 300.57 | 308.65 | 299.46 | 305.52 | 152.76 | 9,227,944 |
| 2024-05-06 | 298.99 | 300.97 | 297.16 | 300.57 | 150.29 | 5,771,108 |
| 2024-05-03 | 293.70 | 297.49 | 290.37 | 296.21 | 148.11 | 6,877,948 |
| 2024-05-02 | 290.76 | 295.78 | 285.53 | 295.32 | 147.66 | 6,534,598 |
| 2024-05-01 | 288.88 | 293.71 | 284.00 | 287.34 | 143.67 | 6,070,956 |
| 2024-04-30 | 292.95 | 295.95 | 290.42 | 290.89 | 145.45 | 6,345,768 |
| 2024-04-29 | 298.00 | 303.89 | 291.83 | 293.41 | 146.71 | 5,980,510 |
| 2024-04-26 | 290.14 | 294.13 | 287.43 | 291.42 | 145.71 | 4,493,024 |
| 2024-04-25 | 286.00 | 290.15 | 281.62 | 288.79 | 144.40 | 5,422,882 |
| 2024-04-24 | 294.00 | 295.00 | 290.92 | 293.82 | 146.91 | 5,700,734 |
| 2024-04-23 | 284.25 | 294.22 | 283.00 | 293.49 | 146.75 | 8,132,008 |
| 2024-04-22 | 282.09 | 282.97 | 275.20 | 281.68 | 140.84 | 5,852,214 |
| 2024-04-19 | 282.50 | 284.88 | 276.55 | 277.71 | 138.86 | 9,503,230 |
| 2024-04-18 | 277.75 | 284.37 | 276.33 | 281.14 | 140.57 | 7,711,856 |
| 2024-04-17 | 278.00 | 280.88 | 275.60 | 277.33 | 138.67 | 6,338,760 |
| 2024-04-16 | 270.41 | 276.50 | 270.36 | 275.02 | 137.51 | 7,255,058 |
| 2024-04-15 | 279.00 | 279.18 | 271.04 | 272.15 | 136.08 | 6,104,176 |
| 2024-04-12 | 282.44 | 283.76 | 277.26 | 279.07 | 139.54 | 5,815,920 |
| 2024-04-11 | 282.67 | 285.49 | 278.43 | 283.86 | 141.93 | 6,986,606 |
| 2024-04-10 | 275.00 | 282.50 | 275.00 | 281.00 | 140.50 | 7,006,506 |
| 2024-04-09 | 270.97 | 279.51 | 269.65 | 279.13 | 139.57 | 11,193,314 |
| 2024-04-08 | 268.01 | 269.12 | 265.66 | 268.58 | 134.29 | 7,385,868 |
| 2024-04-05 | 265.78 | 269.70 | 265.25 | 269.01 | 134.51 | 7,363,520 |
| 2024-04-04 | 271.67 | 273.39 | 265.00 | 265.20 | 132.60 | 9,636,436 |
| 2024-04-03 | 271.40 | 273.88 | 269.25 | 269.54 | 134.77 | 8,076,472 |
| 2024-04-02 | 275.45 | 275.56 | 271.45 | 273.40 | 136.70 | 7,738,842 |
| 2024-04-01 | 285.02 | 285.67 | 278.43 | 279.42 | 139.71 | 6,280,284 |
| 2024-03-28 | 281.36 | 285.06 | 280.05 | 284.13 | 142.07 | 6,800,996 |
| 2024-03-27 | 290.49 | 290.90 | 281.48 | 282.26 | 141.13 | 6,528,016 |
| 2024-03-26 | 285.85 | 288.24 | 282.80 | 286.69 | 143.35 | 5,869,414 |
| 2024-03-25 | 285.60 | 286.30 | 281.24 | 285.07 | 142.54 | 5,298,092 |
| 2024-03-22 | 290.82 | 290.89 | 285.56 | 286.78 | 143.39 | 7,593,466 |
| 2024-03-21 | 283.82 | 290.14 | 281.57 | 287.63 | 143.82 | 7,662,868 |
| 2024-03-20 | 281.73 | 283.72 | 278.27 | 282.05 | 141.03 | 6,815,264 |
| 2024-03-19 | 283.10 | 284.14 | 276.55 | 280.58 | 140.29 | 10,930,832 |
| 2024-03-18 | 285.37 | 286.63 | 281.18 | 285.24 | 142.62 | 7,678,338 |
| 2024-03-15 | 284.24 | 287.29 | 281.61 | 282.16 | 141.08 | 13,190,334 |
| 2024-03-14 | 292.36 | 292.74 | 283.36 | 287.58 | 143.79 | 9,903,130 |
| 2024-03-13 | 285.62 | 292.79 | 281.73 | 290.12 | 145.06 | 10,545,502 |
| 2024-03-12 | 285.33 | 287.44 | 281.40 | 284.73 | 142.37 | 8,133,516 |
| 2024-03-11 | 278.30 | 286.80 | 277.61 | 283.33 | 141.67 | 9,898,202 |
| 2024-03-08 | 286.18 | 288.45 | 279.70 | 280.20 | 140.10 | 11,484,830 |
| 2024-03-07 | 280.00 | 288.13 | 277.75 | 286.49 | 143.24 | 16,056,556 |
| 2024-03-06 | 298.98 | 300.00 | 276.81 | 278.86 | 139.43 | 23,383,440 |
| 2024-03-05 | 295.89 | 297.55 | 284.68 | 291.13 | 145.57 | 14,534,200 |
| 2024-03-04 | 302.00 | 302.38 | 292.06 | 299.44 | 149.72 | 14,428,358 |
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.