Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	245.00	249.89	244.88	248.74	124.37	4,450,130
2023-09-07	244.19	247.04	242.35	245.44	122.72	3,841,776
2023-09-06	245.09	245.93	242.72	245.21	122.61	3,951,136
2023-09-05	242.71	245.25	240.25	245.07	122.54	4,194,298
2023-09-01	243.25	244.77	240.47	242.72	121.36	4,253,106
2023-08-31	239.58	243.83	239.58	243.30	121.65	7,524,634
2023-08-30	235.82	239.40	235.00	237.90	118.95	6,242,344
2023-08-29	232.77	234.19	231.42	233.92	116.96	9,524,634
2023-08-28	230.77	233.08	228.95	232.42	116.21	4,056,372
2023-08-25	229.73	232.02	226.32	230.76	115.38	5,192,900
2023-08-24	238.00	238.20	226.93	227.45	113.73	6,471,196
2023-08-23	235.51	237.25	231.76	235.66	117.83	6,194,074
2023-08-22	241.65	242.09	231.03	234.56	117.28	12,132,734
2023-08-21	236.50	246.30	236.30	240.81	120.41	40,537,622
2023-08-18	202.02	211.14	201.17	209.69	104.85	22,874,640
2023-08-17	213.00	213.00	206.89	207.57	103.79	10,077,040
2023-08-16	215.99	216.94	213.58	213.97	106.99	5,927,098
2023-08-15	218.49	219.54	214.96	215.66	107.83	5,986,000
2023-08-14	218.44	221.77	215.50	219.34	109.67	8,226,292
2023-08-11	212.84	220.45	212.84	217.96	108.98	8,030,478
2023-08-10	216.33	218.42	212.90	214.06	107.03	8,968,028
2023-08-09	211.37	213.79	210.10	213.47	106.74	7,906,188
2023-08-08	210.85	212.90	208.02	211.48	105.74	15,211,626
2023-08-07	219.07	219.45	213.30	215.24	107.62	17,688,212
2023-08-04	224.50	225.50	213.35	218.32	109.16	30,601,420
2023-08-03	234.81	238.75	233.81	237.45	118.73	7,755,908
2023-08-02	249.05	249.40	234.04	236.17	118.09	12,615,934
2023-08-01	249.89	254.03	248.01	253.17	126.59	4,648,340
2023-07-31	250.00	253.34	247.72	249.96	124.98	4,561,994
2023-07-28	247.50	249.29	244.81	248.44	124.22	4,191,048
2023-07-27	248.00	249.83	243.25	245.28	122.64	6,172,010
2023-07-26	239.71	248.65	238.87	245.01	122.51	7,262,234
2023-07-25	245.00	246.85	242.73	242.91	121.46	4,599,184
2023-07-24	243.82	245.99	239.74	243.33	121.67	5,006,762
2023-07-21	244.49	246.39	243.06	243.82	121.91	14,697,720
2023-07-20	243.99	247.53	241.20	242.05	121.03	5,966,556
2023-07-19	248.89	250.25	245.07	246.00	123.00	6,449,938
2023-07-18	249.94	250.22	245.57	248.34	124.17	6,983,782
2023-07-17	240.97	250.77	240.97	250.05	125.03	11,608,674
2023-07-14	238.50	242.83	238.08	241.26	120.63	11,466,630
2023-07-13	236.29	243.70	234.52	239.01	119.51	18,788,498
2023-07-12	251.14	251.88	231.81	232.64	116.32	35,574,000
2023-07-11	248.58	250.99	246.27	250.23	125.12	5,545,712
2023-07-10	248.96	251.25	246.89	247.47	123.74	8,646,028
2023-07-07	252.00	253.08	247.06	247.59	123.80	7,382,156
2023-07-06	254.08	255.54	250.75	253.40	126.70	6,492,494
2023-07-05	253.09	258.88	252.10	257.88	128.94	7,896,258
2023-07-03	255.10	255.44	252.54	254.64	127.32	3,485,952
2023-06-30	255.49	256.83	252.38	255.51	127.76	6,788,706
2023-06-29	252.86	254.89	251.06	253.33	126.67	5,201,658
2023-06-28	248.76	255.42	247.83	253.41	126.71	7,843,780
2023-06-27	244.26	253.51	244.16	251.59	125.80	14,046,970
2023-06-26	245.83	250.55	243.42	243.80	121.90	9,313,572
2023-06-23	246.84	248.65	243.75	243.94	121.97	11,338,636
2023-06-22	238.91	249.26	238.36	249.15	124.58	12,988,170
2023-06-21	241.22	242.43	237.20	238.92	119.46	10,631,956
2023-06-20	244.21	245.05	238.17	241.60	120.80	15,825,038
2023-06-16	247.41	247.70	242.07	246.53	123.27	109,646,922
2023-06-15	236.21	244.86	236.21	243.80	121.90	12,965,290
2023-06-14	232.66	239.63	232.66	238.56	119.28	11,317,020

← NewerPage 14 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.