Palo Alto Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 495.00 | 510.42 | 492.44 | 508.25 | 84.708 | 7,050,103 |
| 2022-06-30 | 488.22 | 499.55 | 482.08 | 493.94 | 82.323 | 8,684,217 |
| 2022-06-29 | 492.00 | 495.00 | 482.51 | 491.80 | 81.967 | 4,294,522 |
| 2022-06-28 | 505.32 | 509.50 | 484.66 | 491.91 | 81.985 | 6,414,949 |
| 2022-06-27 | 514.22 | 514.59 | 498.55 | 501.88 | 83.647 | 8,906,157 |
| 2022-06-24 | 509.48 | 514.59 | 501.60 | 510.71 | 85.118 | 21,630,611 |
| 2022-06-23 | 498.09 | 506.07 | 494.18 | 503.07 | 83.845 | 6,506,851 |
| 2022-06-22 | 493.47 | 509.60 | 492.46 | 494.32 | 82.387 | 7,472,126 |
| 2022-06-21 | 482.62 | 501.34 | 482.06 | 499.36 | 83.227 | 11,858,424 |
| 2022-06-17 | 468.26 | 482.64 | 467.71 | 475.36 | 79.227 | 8,675,625 |
| 2022-06-16 | 473.45 | 479.85 | 459.75 | 466.31 | 77.718 | 8,202,609 |
| 2022-06-15 | 486.89 | 495.88 | 478.69 | 487.02 | 81.170 | 6,232,170 |
| 2022-06-14 | 481.78 | 489.31 | 476.00 | 481.63 | 80.272 | 6,388,183 |
| 2022-06-13 | 474.45 | 485.77 | 465.22 | 477.73 | 79.622 | 9,600,748 |
| 2022-06-10 | 506.83 | 508.22 | 490.30 | 495.22 | 82.537 | 9,126,022 |
| 2022-06-09 | 520.75 | 528.47 | 514.06 | 516.15 | 86.025 | 5,893,296 |
| 2022-06-08 | 525.51 | 534.82 | 521.86 | 524.88 | 87.480 | 4,851,749 |
| 2022-06-07 | 508.15 | 528.90 | 507.00 | 527.00 | 87.833 | 5,807,946 |
| 2022-06-06 | 516.36 | 519.49 | 505.95 | 514.02 | 85.670 | 3,545,584 |
| 2022-06-03 | 510.08 | 518.58 | 502.26 | 512.58 | 85.430 | 5,687,814 |
| 2022-06-02 | 498.81 | 521.61 | 498.38 | 517.34 | 86.223 | 7,590,758 |
| 2022-06-01 | 507.22 | 522.75 | 499.57 | 501.73 | 83.622 | 8,323,311 |
| 2022-05-31 | 504.50 | 507.16 | 495.34 | 502.78 | 83.797 | 13,962,867 |
| 2022-05-27 | 511.69 | 517.00 | 503.00 | 506.80 | 84.467 | 7,345,724 |
| 2022-05-26 | 504.05 | 508.65 | 496.64 | 502.09 | 83.682 | 10,666,079 |
| 2022-05-25 | 474.40 | 514.62 | 474.40 | 505.51 | 84.252 | 13,017,350 |
| 2022-05-24 | 491.78 | 495.63 | 470.11 | 477.14 | 79.523 | 13,402,814 |
| 2022-05-23 | 483.68 | 504.95 | 482.15 | 500.27 | 83.378 | 17,743,218 |
| 2022-05-20 | 488.04 | 492.97 | 460.44 | 478.68 | 79.780 | 35,400,313 |
| 2022-05-19 | 427.44 | 444.43 | 421.55 | 436.37 | 72.728 | 24,239,527 |
| 2022-05-18 | 466.21 | 475.00 | 433.93 | 438.60 | 73.100 | 15,742,900 |
| 2022-05-17 | 482.56 | 486.44 | 459.42 | 473.27 | 78.878 | 9,620,782 |
| 2022-05-16 | 491.82 | 504.47 | 466.38 | 468.18 | 78.030 | 11,160,642 |
| 2022-05-13 | 489.34 | 499.58 | 485.37 | 491.01 | 81.835 | 9,967,462 |
| 2022-05-12 | 460.32 | 488.67 | 450.30 | 478.51 | 79.752 | 12,362,491 |
| 2022-05-11 | 472.92 | 499.80 | 458.24 | 466.67 | 77.778 | 12,789,253 |
| 2022-05-10 | 479.47 | 492.87 | 465.76 | 484.04 | 80.673 | 12,334,993 |
| 2022-05-09 | 492.12 | 492.12 | 454.59 | 459.51 | 76.585 | 18,901,334 |
| 2022-05-06 | 519.11 | 528.30 | 500.64 | 504.87 | 84.145 | 11,784,870 |
| 2022-05-05 | 552.02 | 554.57 | 517.42 | 529.64 | 88.273 | 10,880,537 |
| 2022-05-04 | 558.96 | 561.91 | 518.44 | 553.27 | 92.212 | 15,763,192 |
| 2022-05-03 | 571.49 | 572.23 | 544.16 | 557.94 | 92.990 | 9,051,069 |
| 2022-05-02 | 558.26 | 572.87 | 553.99 | 571.95 | 95.325 | 6,012,498 |
| 2022-04-29 | 585.89 | 592.87 | 557.43 | 561.28 | 93.547 | 7,372,568 |
| 2022-04-28 | 587.83 | 595.65 | 572.33 | 588.74 | 98.123 | 4,786,535 |
| 2022-04-27 | 578.09 | 593.57 | 569.19 | 578.82 | 96.470 | 6,760,075 |
| 2022-04-26 | 593.00 | 598.85 | 580.23 | 580.79 | 96.798 | 5,485,589 |
| 2022-04-25 | 572.50 | 600.74 | 572.47 | 599.73 | 99.955 | 10,622,165 |
| 2022-04-22 | 590.40 | 597.18 | 569.09 | 571.58 | 95.263 | 8,793,393 |
| 2022-04-21 | 630.91 | 639.36 | 588.60 | 592.00 | 98.667 | 10,383,911 |
| 2022-04-20 | 629.43 | 640.90 | 619.62 | 626.17 | 104.36 | 4,971,521 |
| 2022-04-19 | 615.98 | 631.62 | 611.37 | 628.56 | 104.76 | 4,821,779 |
| 2022-04-18 | 621.17 | 629.83 | 616.37 | 617.79 | 102.96 | 3,900,130 |
| 2022-04-14 | 630.00 | 634.66 | 624.31 | 626.78 | 104.46 | 5,736,486 |
| 2022-04-13 | 615.05 | 635.68 | 610.51 | 629.01 | 104.83 | 7,379,534 |
| 2022-04-12 | 615.44 | 626.63 | 609.99 | 611.89 | 101.98 | 5,395,908 |
| 2022-04-11 | 601.90 | 618.95 | 597.50 | 610.90 | 101.82 | 7,319,984 |
| 2022-04-08 | 612.56 | 614.22 | 603.46 | 608.23 | 101.37 | 5,668,356 |
| 2022-04-07 | 603.80 | 620.86 | 603.80 | 616.47 | 102.74 | 6,510,307 |
| 2022-04-06 | 607.53 | 613.65 | 601.12 | 606.80 | 101.13 | 8,455,551 |
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.