Palo Alto Networks Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	294.24	295.00	282.79	286.61	143.31	9,284,266
2023-12-01	292.31	296.85	291.05	296.16	148.08	12,313,632
2023-11-30	288.69	296.16	287.03	295.09	147.55	17,859,452
2023-11-29	279.46	292.33	278.51	288.91	144.46	15,076,426
2023-11-28	268.73	278.69	268.65	277.83	138.92	12,630,048
2023-11-27	266.00	269.94	265.88	269.09	134.55	6,276,182
2023-11-24	262.97	266.41	262.75	266.08	133.04	3,230,326
2023-11-22	265.00	268.10	262.07	263.14	131.57	5,506,208
2023-11-21	259.55	264.56	258.17	264.03	132.02	8,110,470
2023-11-20	250.00	261.45	249.56	260.57	130.29	13,713,710
2023-11-17	243.04	252.03	242.98	247.59	123.80	15,126,982
2023-11-16	239.99	244.80	234.15	242.30	121.15	31,270,620
2023-11-15	264.51	264.75	254.62	256.18	128.09	19,158,086
2023-11-14	259.52	261.67	257.69	261.17	130.59	8,778,186
2023-11-13	254.37	257.40	253.76	255.64	127.82	8,944,084
2023-11-10	246.00	253.98	244.60	253.51	126.76	8,168,014
2023-11-09	242.39	247.74	239.60	242.59	121.30	6,290,036
2023-11-08	243.47	244.00	240.51	241.08	120.54	5,201,340
2023-11-07	241.95	243.42	237.52	242.08	121.04	8,401,496
2023-11-06	246.64	247.29	233.81	237.00	118.50	10,643,550
2023-11-03	244.52	246.25	241.05	243.53	121.77	15,224,384
2023-11-02	247.56	252.08	247.08	250.36	125.18	6,998,798
2023-11-01	245.00	247.45	240.06	244.86	122.43	4,923,754
2023-10-31	242.51	244.04	238.12	243.02	121.51	4,225,934
2023-10-30	240.77	242.22	237.71	238.55	119.28	3,973,508
2023-10-27	238.66	242.39	237.28	238.79	119.40	4,567,586
2023-10-26	244.79	246.94	236.02	237.19	118.60	5,956,506
2023-10-25	252.00	254.32	243.72	244.79	122.40	5,418,334
2023-10-24	248.67	252.19	247.50	252.07	126.04	4,519,222
2023-10-23	241.21	248.32	238.82	246.17	123.09	4,764,724
2023-10-20	253.00	253.00	240.28	243.10	121.55	9,270,018
2023-10-19	263.50	264.68	252.18	253.13	126.57	7,761,992
2023-10-18	260.11	265.85	260.00	261.34	130.67	5,628,720
2023-10-17	260.86	265.82	260.01	261.74	130.87	5,617,568
2023-10-16	259.75	265.17	258.91	261.52	130.76	4,826,864
2023-10-13	262.35	265.90	258.31	259.40	129.70	6,184,648
2023-10-12	260.15	264.34	259.17	260.62	130.31	5,928,752
2023-10-11	257.00	261.88	255.77	259.21	129.61	6,947,524
2023-10-10	254.32	258.55	252.82	256.78	128.39	7,114,800
2023-10-09	246.07	256.49	245.83	252.78	126.39	7,669,082
2023-10-06	235.36	249.91	235.04	246.69	123.35	8,337,854
2023-10-05	236.44	237.30	234.35	236.78	118.39	3,943,696
2023-10-04	233.35	237.57	233.35	236.44	118.22	4,737,580
2023-10-03	234.68	237.61	230.09	231.71	115.86	4,205,204
2023-10-02	235.00	238.19	233.89	236.77	118.39	5,064,204
2023-09-29	238.00	238.34	234.04	234.44	117.22	4,496,418
2023-09-28	232.47	237.30	230.67	235.18	117.59	4,455,530
2023-09-27	228.87	233.53	228.32	231.90	115.95	5,567,398
2023-09-26	225.96	227.80	224.75	226.79	113.40	4,231,652
2023-09-25	227.53	227.95	224.64	226.53	113.27	4,254,842
2023-09-22	228.55	230.73	226.64	228.51	114.26	4,438,558
2023-09-21	231.63	233.18	227.19	227.44	113.72	6,385,588
2023-09-20	235.13	238.88	234.49	235.30	117.65	3,810,018
2023-09-19	238.31	238.79	231.35	236.17	118.09	7,523,530
2023-09-18	240.34	243.26	238.78	239.89	119.95	3,947,614
2023-09-15	245.33	245.69	238.57	240.20	120.10	7,147,898
2023-09-14	247.99	248.32	244.63	245.82	122.91	3,802,482
2023-09-13	243.21	247.77	242.43	246.29	123.15	3,605,434
2023-09-12	251.99	252.91	245.64	245.73	122.87	5,104,568
2023-09-11	249.90	254.23	249.00	253.14	126.57	4,884,116

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.