Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	187.99	190.20	186.88	189.43	94.715	6,277,842
2023-03-17	189.67	191.46	187.57	189.12	94.560	7,549,700
2023-03-16	184.50	190.00	182.67	189.77	94.885	8,668,270
2023-03-15	182.16	184.37	181.63	183.80	91.900	5,896,216
2023-03-14	186.73	188.22	182.86	184.48	92.240	9,863,208
2023-03-13	184.14	188.49	182.68	185.90	92.950	11,268,502
2023-03-10	184.81	187.00	182.50	185.71	92.855	10,197,636
2023-03-09	188.38	189.43	184.24	184.42	92.210	5,269,172
2023-03-08	188.05	189.15	186.16	188.38	94.190	10,051,196
2023-03-07	187.78	189.47	186.70	187.20	93.600	6,111,158
2023-03-06	187.72	190.40	186.85	187.91	93.955	8,283,702
2023-03-03	190.15	192.84	188.68	191.59	95.795	9,048,642
2023-03-02	186.50	191.03	185.50	189.85	94.925	7,431,790
2023-03-01	186.88	188.20	185.71	186.94	93.470	6,405,768
2023-02-28	188.51	191.83	188.06	188.37	94.185	8,014,830
2023-02-27	187.89	192.47	187.78	188.51	94.255	8,944,146
2023-02-24	185.00	187.72	184.42	186.63	93.315	12,462,642
2023-02-23	187.60	188.99	182.59	188.74	94.370	24,640,940
2023-02-22	182.38	188.79	182.30	187.75	93.875	42,277,160
2023-02-21	168.50	169.20	165.36	166.89	83.445	18,251,646
2023-02-17	170.40	170.80	167.81	169.28	84.640	7,118,930
2023-02-16	174.72	175.93	171.94	172.02	86.010	7,781,638
2023-02-15	172.03	177.60	171.20	177.26	88.630	11,381,114
2023-02-14	167.88	171.48	166.29	170.14	85.070	6,274,382
2023-02-13	166.32	167.41	164.41	166.31	83.155	4,192,152
2023-02-10	165.69	166.80	162.81	165.25	82.625	4,380,844
2023-02-09	168.00	169.00	165.51	166.13	83.065	6,048,648
2023-02-08	166.17	168.66	164.75	166.14	83.070	11,411,362
2023-02-07	155.95	160.21	154.11	159.70	79.850	7,240,558
2023-02-06	159.00	160.54	155.95	156.23	78.115	6,030,978
2023-02-03	158.81	162.39	158.24	159.72	79.860	4,941,970
2023-02-02	165.04	165.66	161.30	162.55	81.275	12,139,686
2023-02-01	157.35	161.29	154.22	159.72	79.860	10,685,092
2023-01-31	158.41	159.55	157.46	158.64	79.320	4,096,028
2023-01-30	158.27	159.15	157.19	157.63	78.815	6,137,542
2023-01-27	158.00	161.23	157.60	159.78	79.890	8,343,498
2023-01-26	154.78	159.98	153.68	159.11	79.555	13,564,904
2023-01-25	148.00	152.19	146.95	151.78	75.890	12,982,912
2023-01-24	150.81	152.16	149.39	151.14	75.570	10,361,042
2023-01-23	146.33	150.20	146.13	149.34	74.670	8,998,728
2023-01-20	142.87	146.49	142.61	146.10	73.050	14,043,006
2023-01-19	140.81	142.92	140.16	140.71	70.355	5,264,960
2023-01-18	143.76	145.30	141.18	141.68	70.838	8,876,902
2023-01-17	137.21	142.67	137.11	142.00	71.000	10,438,242
2023-01-13	134.54	139.18	134.54	138.86	69.430	8,742,568
2023-01-12	135.73	137.16	132.22	136.60	68.300	7,644,694
2023-01-11	135.55	137.25	134.00	136.71	68.355	6,454,698
2023-01-10	134.59	136.50	132.92	134.19	67.095	9,716,360
2023-01-09	137.00	139.69	134.69	135.08	67.540	8,801,632
2023-01-06	136.01	136.98	133.52	134.85	67.425	7,414,100
2023-01-05	137.62	137.68	132.70	135.11	67.555	11,473,372
2023-01-04	139.68	141.24	137.03	138.54	69.270	8,549,600
2023-01-03	141.32	143.45	137.51	138.45	69.225	7,818,252
2022-12-30	138.50	139.79	137.29	139.54	69.770	6,723,030
2022-12-29	138.41	141.59	138.10	140.20	70.100	7,270,450
2022-12-28	139.18	139.63	136.74	137.33	68.665	6,551,946
2022-12-27	140.53	141.34	139.01	139.21	69.605	5,988,358
2022-12-23	143.12	143.32	140.54	141.27	70.635	5,933,162
2022-12-22	145.41	145.48	141.53	143.15	71.575	8,724,524
2022-12-21	148.33	148.55	142.83	147.42	73.710	8,390,970

← NewerPage 16 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.