Palo Alto Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 628.00 | 631.24 | 610.86 | 621.14 | 103.52 | 7,378,850 |
| 2022-04-04 | 616.16 | 629.76 | 613.50 | 628.10 | 104.68 | 6,980,767 |
| 2022-04-01 | 621.30 | 630.13 | 605.54 | 611.11 | 101.85 | 8,058,140 |
| 2022-03-31 | 615.42 | 635.89 | 614.54 | 622.51 | 103.75 | 9,667,204 |
| 2022-03-30 | 613.65 | 627.59 | 612.70 | 615.75 | 102.62 | 8,874,621 |
| 2022-03-29 | 622.54 | 623.76 | 596.54 | 616.51 | 102.75 | 15,066,808 |
| 2022-03-28 | 617.20 | 629.49 | 616.96 | 625.25 | 104.21 | 7,957,412 |
| 2022-03-25 | 624.45 | 624.45 | 603.21 | 622.40 | 103.73 | 13,463,978 |
| 2022-03-24 | 605.00 | 622.99 | 600.76 | 622.16 | 103.69 | 11,228,976 |
| 2022-03-23 | 588.69 | 619.74 | 586.00 | 604.04 | 100.67 | 11,803,350 |
| 2022-03-22 | 580.00 | 609.21 | 580.00 | 597.42 | 99.570 | 14,499,219 |
| 2022-03-21 | 574.96 | 578.24 | 560.61 | 577.20 | 96.200 | 9,301,402 |
| 2022-03-18 | 567.58 | 577.52 | 559.63 | 577.02 | 96.170 | 13,005,344 |
| 2022-03-17 | 552.17 | 567.36 | 545.00 | 564.16 | 94.027 | 10,626,671 |
| 2022-03-16 | 545.70 | 555.65 | 527.83 | 553.92 | 92.320 | 11,625,576 |
| 2022-03-15 | 529.33 | 541.97 | 509.12 | 540.06 | 90.010 | 7,617,272 |
| 2022-03-14 | 538.38 | 545.23 | 515.55 | 525.31 | 87.552 | 9,623,506 |
| 2022-03-11 | 559.22 | 559.22 | 545.05 | 546.03 | 91.005 | 7,054,867 |
| 2022-03-10 | 549.65 | 559.95 | 543.74 | 551.85 | 91.975 | 6,448,159 |
| 2022-03-09 | 538.70 | 561.55 | 537.01 | 554.91 | 92.485 | 10,389,749 |
| 2022-03-08 | 531.00 | 543.59 | 522.01 | 525.15 | 87.525 | 9,467,902 |
| 2022-03-07 | 559.53 | 563.10 | 530.78 | 533.51 | 88.918 | 13,939,935 |
| 2022-03-04 | 569.01 | 577.48 | 551.51 | 557.51 | 92.918 | 11,183,586 |
| 2022-03-03 | 582.79 | 591.00 | 569.03 | 573.41 | 95.568 | 8,665,809 |
| 2022-03-02 | 583.37 | 585.86 | 567.90 | 582.06 | 97.010 | 10,404,839 |
| 2022-03-01 | 591.39 | 598.96 | 571.69 | 576.75 | 96.125 | 16,498,841 |
| 2022-02-28 | 576.88 | 595.30 | 569.01 | 594.25 | 99.042 | 22,711,566 |
| 2022-02-25 | 531.18 | 570.99 | 530.44 | 569.75 | 94.958 | 22,005,197 |
| 2022-02-24 | 467.06 | 540.67 | 466.50 | 539.94 | 89.990 | 30,082,999 |
| 2022-02-23 | 506.20 | 511.36 | 472.03 | 477.61 | 79.602 | 26,037,789 |
| 2022-02-22 | 481.03 | 486.97 | 466.57 | 475.51 | 79.252 | 19,244,408 |
| 2022-02-18 | 499.05 | 500.93 | 481.40 | 482.17 | 80.362 | 10,063,534 |
| 2022-02-17 | 519.63 | 523.55 | 497.00 | 499.14 | 83.190 | 7,322,210 |
| 2022-02-16 | 518.86 | 529.98 | 514.55 | 526.41 | 87.735 | 5,783,598 |
| 2022-02-15 | 527.02 | 535.63 | 521.80 | 526.40 | 87.733 | 7,201,352 |
| 2022-02-14 | 505.88 | 527.25 | 505.88 | 521.02 | 86.837 | 6,824,947 |
| 2022-02-11 | 531.92 | 536.00 | 506.71 | 510.15 | 85.025 | 7,041,103 |
| 2022-02-10 | 521.57 | 537.66 | 521.00 | 527.75 | 87.958 | 5,268,401 |
| 2022-02-09 | 520.00 | 537.24 | 518.66 | 534.49 | 89.082 | 6,468,619 |
| 2022-02-08 | 510.33 | 517.94 | 505.01 | 513.25 | 85.542 | 7,939,892 |
| 2022-02-07 | 512.71 | 521.76 | 509.52 | 510.98 | 85.163 | 4,217,242 |
| 2022-02-04 | 491.17 | 519.20 | 488.01 | 515.50 | 85.917 | 8,936,193 |
| 2022-02-03 | 497.44 | 509.22 | 490.77 | 492.41 | 82.068 | 6,310,045 |
| 2022-02-02 | 516.85 | 518.29 | 505.40 | 509.40 | 84.900 | 6,326,821 |
| 2022-02-01 | 517.86 | 520.00 | 503.23 | 512.86 | 85.477 | 8,433,195 |
| 2022-01-31 | 496.17 | 519.16 | 496.17 | 517.40 | 86.233 | 10,125,047 |
| 2022-01-28 | 487.65 | 500.33 | 480.19 | 496.17 | 82.695 | 8,245,911 |
| 2022-01-27 | 485.49 | 504.43 | 484.28 | 485.22 | 80.870 | 10,016,830 |
| 2022-01-26 | 484.00 | 500.79 | 473.00 | 476.24 | 79.373 | 11,527,656 |
| 2022-01-25 | 499.04 | 499.72 | 475.14 | 475.47 | 79.245 | 11,380,590 |
| 2022-01-24 | 474.52 | 509.27 | 455.76 | 504.21 | 84.035 | 17,555,484 |
| 2022-01-21 | 515.65 | 517.81 | 482.56 | 483.63 | 80.605 | 15,534,898 |
| 2022-01-20 | 520.81 | 536.88 | 519.08 | 519.67 | 86.612 | 10,086,443 |
| 2022-01-19 | 504.37 | 527.39 | 502.61 | 519.61 | 86.602 | 12,321,139 |
| 2022-01-18 | 489.62 | 520.00 | 489.46 | 502.37 | 83.728 | 9,924,814 |
| 2022-01-14 | 491.55 | 501.18 | 486.40 | 499.11 | 83.185 | 8,197,053 |
| 2022-01-13 | 532.02 | 534.08 | 496.02 | 498.60 | 83.100 | 9,814,690 |
| 2022-01-12 | 528.61 | 537.80 | 518.28 | 532.02 | 88.670 | 6,080,172 |
| 2022-01-11 | 514.72 | 529.70 | 511.84 | 526.05 | 87.675 | 7,239,356 |
| 2022-01-10 | 513.79 | 524.58 | 492.00 | 522.61 | 87.102 | 14,975,704 |
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.