Palo Alto Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 162.16 | 166.82 | 161.89 | 163.17 | 81.585 | 7,686,976 |
| 2022-09-23 | 164.25 | 165.94 | 160.54 | 161.57 | 80.785 | 6,931,298 |
| 2022-09-22 | 169.55 | 171.74 | 165.32 | 166.18 | 83.090 | 7,301,350 |
| 2022-09-21 | 176.40 | 177.43 | 171.11 | 171.12 | 85.560 | 5,977,306 |
| 2022-09-20 | 174.90 | 176.70 | 173.69 | 175.02 | 87.510 | 7,856,358 |
| 2022-09-19 | 171.19 | 175.76 | 171.00 | 175.35 | 87.675 | 7,492,172 |
| 2022-09-16 | 176.75 | 177.24 | 171.54 | 174.09 | 87.045 | 14,038,904 |
| 2022-09-15 | 181.11 | 181.96 | 178.16 | 179.62 | 89.810 | 10,412,942 |
| 2022-09-14 | 183.75 | 183.96 | 178.84 | 182.06 | 91.030 | 11,333,918 |
| 2022-09-13 | 553.98 | 556.32 | 548.12 | 548.88 | 91.480 | 8,773,005 |
| 2022-09-12 | 566.16 | 570.00 | 561.81 | 568.08 | 94.680 | 7,888,622 |
| 2022-09-09 | 556.00 | 568.25 | 553.10 | 564.77 | 94.128 | 7,714,754 |
| 2022-09-08 | 539.46 | 549.18 | 535.01 | 547.25 | 91.208 | 5,984,460 |
| 2022-09-07 | 530.54 | 541.39 | 526.42 | 540.00 | 90.000 | 6,759,163 |
| 2022-09-06 | 533.98 | 535.85 | 518.33 | 530.54 | 88.423 | 8,857,323 |
| 2022-09-02 | 547.90 | 553.52 | 537.65 | 539.20 | 89.867 | 7,095,139 |
| 2022-09-01 | 548.45 | 553.04 | 534.26 | 545.15 | 90.858 | 8,728,413 |
| 2022-08-31 | 566.99 | 573.00 | 553.68 | 556.81 | 92.802 | 7,062,823 |
| 2022-08-30 | 564.15 | 568.88 | 554.42 | 559.68 | 93.280 | 6,917,179 |
| 2022-08-29 | 555.00 | 566.36 | 552.59 | 558.99 | 93.165 | 8,106,818 |
| 2022-08-26 | 573.92 | 577.50 | 560.68 | 560.69 | 93.448 | 7,468,424 |
| 2022-08-25 | 570.00 | 578.79 | 568.28 | 575.58 | 95.930 | 7,826,846 |
| 2022-08-24 | 570.50 | 572.00 | 563.01 | 564.81 | 94.135 | 9,555,052 |
| 2022-08-23 | 559.52 | 572.60 | 552.00 | 569.51 | 94.918 | 36,726,284 |
| 2022-08-22 | 506.12 | 514.38 | 500.61 | 508.05 | 84.675 | 19,210,778 |
| 2022-08-19 | 513.05 | 519.05 | 508.01 | 513.51 | 85.585 | 6,749,623 |
| 2022-08-18 | 517.22 | 521.15 | 512.43 | 517.85 | 86.308 | 6,173,160 |
| 2022-08-17 | 517.60 | 519.20 | 506.85 | 514.51 | 85.752 | 6,556,201 |
| 2022-08-16 | 525.69 | 526.36 | 515.13 | 524.55 | 87.425 | 7,317,608 |
| 2022-08-15 | 520.45 | 529.36 | 520.45 | 527.77 | 87.962 | 5,633,112 |
| 2022-08-12 | 528.45 | 529.62 | 521.10 | 526.88 | 87.813 | 5,020,601 |
| 2022-08-11 | 530.00 | 537.09 | 512.41 | 516.51 | 86.085 | 7,137,991 |
| 2022-08-10 | 514.72 | 523.90 | 512.00 | 521.84 | 86.973 | 6,775,999 |
| 2022-08-09 | 498.74 | 504.84 | 492.00 | 500.37 | 83.395 | 8,474,841 |
| 2022-08-08 | 503.96 | 515.79 | 500.01 | 501.07 | 83.512 | 6,500,959 |
| 2022-08-05 | 498.00 | 502.00 | 488.60 | 501.37 | 83.562 | 10,114,151 |
| 2022-08-04 | 511.02 | 514.00 | 484.07 | 501.70 | 83.617 | 16,838,394 |
| 2022-08-03 | 518.32 | 530.33 | 515.05 | 529.07 | 88.178 | 6,563,695 |
| 2022-08-02 | 502.30 | 518.47 | 502.01 | 510.69 | 85.115 | 5,960,790 |
| 2022-08-01 | 499.76 | 511.78 | 495.25 | 507.66 | 84.610 | 7,478,258 |
| 2022-07-29 | 492.21 | 499.32 | 487.51 | 499.10 | 83.183 | 7,094,533 |
| 2022-07-28 | 478.10 | 494.37 | 471.31 | 492.21 | 82.035 | 7,414,724 |
| 2022-07-27 | 475.52 | 483.43 | 467.04 | 478.08 | 79.680 | 7,429,208 |
| 2022-07-26 | 501.64 | 502.58 | 463.21 | 465.22 | 77.537 | 14,396,121 |
| 2022-07-25 | 511.96 | 514.00 | 499.81 | 505.27 | 84.212 | 4,274,782 |
| 2022-07-22 | 519.10 | 524.01 | 507.34 | 511.17 | 85.195 | 4,877,483 |
| 2022-07-21 | 502.10 | 514.92 | 499.28 | 514.34 | 85.723 | 10,271,837 |
| 2022-07-20 | 511.09 | 512.69 | 497.04 | 504.20 | 84.033 | 9,208,678 |
| 2022-07-19 | 508.69 | 515.60 | 504.27 | 513.60 | 85.600 | 4,016,842 |
| 2022-07-18 | 515.75 | 519.17 | 504.89 | 505.84 | 84.307 | 4,776,989 |
| 2022-07-15 | 490.59 | 511.78 | 490.59 | 508.96 | 84.827 | 6,557,083 |
| 2022-07-14 | 489.64 | 491.78 | 478.00 | 490.00 | 81.667 | 9,510,688 |
| 2022-07-13 | 483.92 | 499.68 | 479.79 | 493.41 | 82.235 | 6,464,749 |
| 2022-07-12 | 520.47 | 526.72 | 488.96 | 492.58 | 82.097 | 8,231,793 |
| 2022-07-11 | 518.73 | 520.98 | 511.00 | 515.91 | 85.985 | 3,875,224 |
| 2022-07-08 | 511.95 | 525.49 | 506.19 | 524.22 | 87.370 | 4,792,997 |
| 2022-07-07 | 514.96 | 523.54 | 511.56 | 517.25 | 86.208 | 7,768,310 |
| 2022-07-06 | 525.55 | 525.67 | 511.70 | 514.96 | 85.827 | 8,503,347 |
| 2022-07-05 | 504.00 | 522.41 | 500.49 | 521.14 | 86.857 | 8,163,915 |
| 2022-07-01 | 495.00 | 510.42 | 492.44 | 508.25 | 84.708 | 7,050,103 |
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.