Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	232.66	239.63	232.66	238.56	119.28	11,317,020
2023-06-13	231.50	234.50	229.20	233.63	116.82	11,915,834
2023-06-12	220.91	229.29	220.55	229.14	114.57	10,855,142
2023-06-09	222.82	224.78	219.31	220.10	110.05	9,942,388
2023-06-08	216.62	223.04	216.25	222.82	111.41	10,067,970
2023-06-07	225.74	225.91	216.17	216.25	108.13	14,351,088
2023-06-06	225.35	226.86	223.83	224.72	112.36	10,803,522
2023-06-05	226.47	230.18	223.09	226.79	113.40	27,545,020
2023-06-02	217.06	219.93	215.05	217.24	108.62	9,487,198
2023-06-01	211.00	218.28	210.12	216.79	108.40	8,843,268
2023-05-31	212.25	216.26	211.63	213.39	106.70	11,179,174
2023-05-30	216.00	219.50	211.42	212.48	106.24	11,169,960
2023-05-26	208.37	217.05	208.19	211.70	105.85	12,816,046
2023-05-25	206.27	208.87	202.60	207.98	103.99	12,287,388
2023-05-24	196.23	207.38	194.08	204.31	102.16	34,072,960
2023-05-23	191.56	193.20	188.83	189.74	94.870	19,297,736
2023-05-22	189.47	192.97	188.30	192.11	96.055	11,820,966
2023-05-19	190.87	192.38	188.32	188.66	94.330	8,459,376
2023-05-18	191.00	191.49	186.75	189.72	94.860	10,488,406
2023-05-17	192.31	193.12	190.10	191.52	95.760	6,851,412
2023-05-16	190.28	192.80	188.86	191.43	95.715	9,732,392
2023-05-15	198.30	198.55	190.67	193.00	96.500	13,136,026
2023-05-12	198.65	199.37	196.82	199.30	99.650	6,025,874
2023-05-11	200.55	200.84	196.57	197.18	98.590	6,025,864
2023-05-10	197.13	201.52	197.00	199.40	99.700	5,334,062
2023-05-09	192.64	197.06	192.39	195.84	97.920	7,728,542
2023-05-08	188.00	192.20	187.93	191.52	95.760	7,708,594
2023-05-05	179.24	184.73	179.14	183.93	91.965	6,384,618
2023-05-04	178.63	180.70	177.09	179.01	89.505	5,820,678
2023-05-03	177.01	180.54	176.35	177.66	88.830	6,834,198
2023-05-02	181.37	183.12	176.30	176.89	88.445	13,560,138
2023-05-01	180.66	185.24	179.71	183.30	91.650	7,939,510
2023-04-28	183.90	183.99	181.01	182.46	91.230	7,956,496
2023-04-27	185.28	186.13	183.44	185.12	92.560	5,148,850
2023-04-26	184.67	185.49	182.73	183.79	91.895	5,265,976
2023-04-25	188.18	188.61	182.19	182.57	91.285	7,738,968
2023-04-24	193.04	194.74	190.41	191.95	95.975	3,719,024
2023-04-21	192.27	194.42	191.17	193.25	96.625	4,014,226
2023-04-20	193.13	193.90	191.20	192.27	96.135	6,157,594
2023-04-19	197.95	199.69	194.97	195.32	97.660	4,973,346
2023-04-18	203.17	203.44	199.86	200.00	100.00	3,024,286
2023-04-17	199.99	202.96	198.85	201.16	100.58	4,846,670
2023-04-14	193.85	199.87	192.60	199.44	99.720	7,554,462
2023-04-13	196.49	198.66	196.09	197.87	98.935	4,230,088
2023-04-12	195.05	196.81	193.43	195.28	97.640	5,093,168
2023-04-11	190.72	193.70	190.26	192.81	96.405	3,455,714
2023-04-10	190.10	193.71	188.83	192.62	96.310	4,551,836
2023-04-06	191.80	192.31	188.72	191.93	95.965	5,870,492
2023-04-05	196.76	196.80	191.91	194.18	97.090	5,424,362
2023-04-04	197.29	198.49	195.86	196.56	98.280	3,636,632
2023-04-03	198.01	198.91	195.59	196.33	98.165	5,345,074
2023-03-31	194.50	200.30	194.04	199.74	99.870	8,381,756
2023-03-30	193.91	195.11	192.03	193.57	96.785	4,183,844
2023-03-29	192.73	192.90	190.35	192.19	96.095	4,977,970
2023-03-28	191.83	193.31	189.84	190.76	95.380	4,715,290
2023-03-27	192.00	194.58	191.65	192.53	96.265	4,977,222
2023-03-24	192.89	193.58	190.89	191.55	95.775	4,692,544
2023-03-23	193.40	196.12	192.66	193.89	96.945	7,382,408
2023-03-22	194.20	195.81	190.75	190.89	95.445	7,094,982
2023-03-21	191.30	194.92	190.50	194.49	97.245	9,501,158

← NewerPage 15 of 21 · 1,256 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.