Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	148.65	150.70	147.74	149.28	74.640	7,659,344
2022-12-19	151.89	152.09	148.28	150.52	75.260	6,275,962
2022-12-16	151.59	152.90	150.36	151.00	75.500	9,283,586
2022-12-15	158.00	159.13	151.32	152.59	76.295	9,538,384
2022-12-14	160.65	162.69	158.50	160.23	80.115	3,772,368
2022-12-13	168.22	168.99	159.77	160.75	80.375	7,140,140
2022-12-12	159.35	161.83	157.87	161.78	80.890	6,121,940
2022-12-09	160.25	161.45	158.81	158.90	79.450	4,984,120
2022-12-08	164.86	165.06	158.67	160.78	80.390	8,876,096
2022-12-07	167.60	168.75	163.96	164.69	82.345	4,770,228
2022-12-06	170.21	171.58	165.91	166.69	83.345	5,353,082
2022-12-05	172.30	173.23	168.46	169.99	84.995	7,042,530
2022-12-02	175.07	176.64	171.87	172.69	86.345	6,544,074
2022-12-01	171.15	178.97	169.34	178.40	89.200	10,660,732
2022-11-30	165.47	170.28	163.75	169.90	84.950	16,162,860
2022-11-29	172.00	172.45	169.11	170.51	85.255	4,865,682
2022-11-28	172.04	173.89	169.83	171.39	85.695	4,296,792
2022-11-25	173.10	174.02	171.91	172.77	86.385	2,135,770
2022-11-23	172.00	175.63	170.09	173.10	86.550	5,843,378
2022-11-22	171.39	172.07	169.25	171.67	85.835	7,098,444
2022-11-21	166.51	173.57	165.07	170.62	85.310	13,460,686
2022-11-18	171.28	173.00	166.07	167.48	83.740	26,790,000
2022-11-17	156.00	157.51	151.49	156.56	78.280	16,640,568
2022-11-16	160.00	160.60	155.87	159.09	79.545	11,889,160
2022-11-15	166.40	167.05	161.82	162.38	81.190	9,947,918
2022-11-14	165.68	165.79	161.51	161.73	80.865	7,206,908
2022-11-11	164.03	168.12	162.90	165.32	82.660	8,047,556
2022-11-10	164.99	166.81	158.21	163.46	81.730	11,988,254
2022-11-09	153.32	154.29	151.15	151.57	75.785	7,058,000
2022-11-08	149.24	155.37	147.12	154.17	77.085	11,929,820
2022-11-07	142.85	145.33	140.52	144.45	72.225	10,879,548
2022-11-04	150.85	151.78	140.08	142.21	71.105	20,263,200
2022-11-03	154.28	154.69	146.22	149.70	74.850	22,368,180
2022-11-02	171.56	171.56	161.41	161.78	80.890	9,373,120
2022-11-01	173.94	176.10	169.58	170.77	85.385	4,342,004
2022-10-31	170.28	173.00	169.50	171.59	85.795	6,034,762
2022-10-28	167.90	171.48	166.24	171.08	85.540	3,775,924
2022-10-27	169.63	170.49	165.81	168.14	84.070	5,020,888
2022-10-26	164.00	169.58	163.00	166.73	83.365	4,924,332
2022-10-25	162.86	167.08	162.05	166.19	83.095	8,484,450
2022-10-24	161.41	162.56	157.42	161.34	80.670	8,490,930
2022-10-21	158.18	162.67	156.29	162.03	81.015	14,792,524
2022-10-20	159.50	162.23	157.36	158.57	79.285	6,665,838
2022-10-19	161.13	163.92	159.35	160.11	80.055	4,498,038
2022-10-18	163.28	166.79	161.68	163.37	81.685	6,337,024
2022-10-17	158.85	160.94	158.24	158.54	79.270	5,601,052
2022-10-14	159.08	160.01	154.41	154.83	77.415	6,052,046
2022-10-13	150.95	159.33	148.01	157.89	78.945	10,201,620
2022-10-12	156.00	157.80	153.17	155.31	77.655	6,581,538
2022-10-11	161.25	161.61	155.67	157.37	78.685	9,507,004
2022-10-10	169.51	170.48	161.61	163.14	81.570	6,785,072
2022-10-07	172.14	173.78	169.35	169.91	84.955	5,667,252
2022-10-06	175.30	179.00	174.45	174.75	87.375	4,766,376
2022-10-05	170.79	176.57	170.50	175.65	87.825	4,425,022
2022-10-04	173.44	175.45	172.50	173.84	86.920	6,715,768
2022-10-03	166.00	170.96	165.56	169.69	84.845	7,546,044
2022-09-30	164.69	167.87	163.72	163.79	81.895	6,311,688
2022-09-29	164.90	166.78	161.64	165.58	82.790	5,833,674
2022-09-28	163.71	167.72	163.10	166.80	83.400	6,713,588
2022-09-27	165.64	166.74	162.66	163.66	81.830	5,905,608

← NewerPage 17 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.