Palo Alto Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 311.53 | 311.53 | 296.81 | 302.40 | 151.20 | 22,750,260 |
| 2024-02-29 | 315.78 | 320.69 | 308.73 | 310.55 | 155.28 | 16,355,942 |
| 2024-02-28 | 311.28 | 316.85 | 307.81 | 316.15 | 158.08 | 15,990,676 |
| 2024-02-27 | 317.40 | 327.57 | 307.55 | 314.75 | 157.38 | 42,708,640 |
| 2024-02-26 | 288.52 | 313.88 | 286.79 | 302.78 | 151.39 | 43,874,320 |
| 2024-02-23 | 276.95 | 284.32 | 271.62 | 282.09 | 141.05 | 30,662,920 |
| 2024-02-22 | 274.13 | 276.81 | 265.00 | 267.82 | 133.91 | 38,594,540 |
| 2024-02-21 | 275.20 | 275.98 | 260.09 | 261.97 | 130.99 | 87,874,680 |
| 2024-02-20 | 362.85 | 369.29 | 359.82 | 366.09 | 183.05 | 20,917,620 |
| 2024-02-16 | 369.50 | 370.99 | 362.05 | 366.41 | 183.21 | 6,525,770 |
| 2024-02-15 | 368.18 | 369.79 | 361.62 | 366.88 | 183.44 | 5,435,196 |
| 2024-02-14 | 368.81 | 375.17 | 366.13 | 368.33 | 184.17 | 6,187,462 |
| 2024-02-13 | 359.12 | 374.38 | 353.81 | 368.26 | 184.13 | 15,684,414 |
| 2024-02-12 | 375.45 | 376.30 | 367.53 | 371.97 | 185.99 | 5,737,020 |
| 2024-02-09 | 373.05 | 380.84 | 369.00 | 376.90 | 188.45 | 7,001,960 |
| 2024-02-08 | 363.22 | 371.72 | 363.00 | 367.02 | 183.51 | 5,916,374 |
| 2024-02-07 | 351.40 | 366.14 | 349.40 | 364.50 | 182.25 | 13,163,274 |
| 2024-02-06 | 345.49 | 347.75 | 336.00 | 341.49 | 170.75 | 5,483,170 |
| 2024-02-05 | 344.28 | 345.50 | 337.94 | 344.48 | 172.24 | 5,340,612 |
| 2024-02-02 | 339.56 | 346.43 | 339.00 | 345.06 | 172.53 | 5,080,646 |
| 2024-02-01 | 339.00 | 340.45 | 335.44 | 339.97 | 169.99 | 4,350,980 |
| 2024-01-31 | 342.23 | 343.99 | 332.67 | 338.51 | 169.26 | 4,968,502 |
| 2024-01-30 | 344.83 | 347.63 | 342.76 | 345.89 | 172.95 | 3,488,330 |
| 2024-01-29 | 341.99 | 345.49 | 340.77 | 345.25 | 172.63 | 5,238,208 |
| 2024-01-26 | 340.00 | 344.30 | 338.06 | 342.44 | 171.22 | 4,331,240 |
| 2024-01-25 | 344.46 | 344.46 | 336.57 | 340.19 | 170.10 | 6,909,930 |
| 2024-01-24 | 347.82 | 347.99 | 339.84 | 340.24 | 170.12 | 5,854,204 |
| 2024-01-23 | 345.57 | 346.00 | 338.32 | 344.18 | 172.09 | 6,045,014 |
| 2024-01-22 | 346.29 | 350.60 | 342.45 | 345.65 | 172.83 | 7,021,968 |
| 2024-01-19 | 339.53 | 340.40 | 334.31 | 337.74 | 168.87 | 6,588,062 |
| 2024-01-18 | 336.41 | 338.59 | 332.56 | 335.77 | 167.89 | 7,197,490 |
| 2024-01-17 | 330.54 | 332.47 | 322.61 | 330.06 | 165.03 | 7,864,434 |
| 2024-01-16 | 328.30 | 333.30 | 325.50 | 332.05 | 166.03 | 7,516,846 |
| 2024-01-12 | 324.51 | 330.40 | 321.40 | 325.24 | 162.62 | 6,390,942 |
| 2024-01-11 | 320.53 | 325.37 | 316.52 | 323.49 | 161.75 | 10,001,498 |
| 2024-01-10 | 305.20 | 316.49 | 305.10 | 316.09 | 158.05 | 10,161,516 |
| 2024-01-09 | 287.61 | 301.00 | 286.90 | 300.42 | 150.21 | 7,302,450 |
| 2024-01-08 | 283.52 | 290.74 | 283.50 | 289.50 | 144.75 | 5,831,076 |
| 2024-01-05 | 284.19 | 286.45 | 281.84 | 282.93 | 141.47 | 3,714,694 |
| 2024-01-04 | 286.00 | 287.48 | 282.90 | 283.30 | 141.65 | 5,085,354 |
| 2024-01-03 | 284.68 | 289.12 | 282.82 | 286.47 | 143.24 | 4,936,386 |
| 2024-01-02 | 291.94 | 292.12 | 284.83 | 288.92 | 144.46 | 5,767,724 |
| 2023-12-29 | 296.71 | 296.72 | 291.95 | 294.88 | 147.44 | 4,137,760 |
| 2023-12-28 | 296.98 | 297.66 | 293.80 | 295.58 | 147.79 | 3,872,528 |
| 2023-12-27 | 300.48 | 300.89 | 295.82 | 297.50 | 148.75 | 4,186,806 |
| 2023-12-26 | 298.87 | 301.99 | 298.50 | 300.82 | 150.41 | 3,117,388 |
| 2023-12-22 | 300.33 | 300.75 | 297.50 | 298.21 | 149.11 | 4,783,076 |
| 2023-12-21 | 302.78 | 304.11 | 295.91 | 299.40 | 149.70 | 5,772,790 |
| 2023-12-20 | 305.46 | 308.00 | 300.45 | 300.98 | 150.49 | 6,694,314 |
| 2023-12-19 | 307.58 | 310.88 | 306.18 | 308.61 | 154.31 | 7,760,050 |
| 2023-12-18 | 304.25 | 309.42 | 304.01 | 307.58 | 153.79 | 6,663,572 |
| 2023-12-15 | 301.03 | 309.05 | 299.25 | 307.30 | 153.65 | 18,221,050 |
| 2023-12-14 | 315.00 | 318.00 | 298.13 | 300.44 | 150.22 | 13,591,996 |
| 2023-12-13 | 305.04 | 316.19 | 305.04 | 313.86 | 156.93 | 10,375,564 |
| 2023-12-12 | 299.57 | 307.88 | 299.41 | 305.58 | 152.79 | 9,126,974 |
| 2023-12-11 | 297.90 | 300.11 | 295.32 | 299.88 | 149.94 | 8,096,350 |
| 2023-12-08 | 290.64 | 298.91 | 290.64 | 298.42 | 149.21 | 4,813,266 |
| 2023-12-07 | 288.18 | 294.37 | 286.69 | 293.61 | 146.81 | 8,612,690 |
| 2023-12-06 | 293.80 | 296.15 | 286.91 | 287.20 | 143.60 | 6,135,464 |
| 2023-12-05 | 282.54 | 292.81 | 280.66 | 292.78 | 146.39 | 6,401,140 |
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.