Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	501.00	541.00	497.01	532.91	88.818	16,553,453
2022-01-05	513.25	520.49	501.66	504.86	84.143	7,493,864
2022-01-04	537.45	544.33	513.34	524.00	87.333	9,586,066
2022-01-03	558.44	560.39	537.84	544.21	90.702	7,803,926
2021-12-31	561.42	564.92	556.22	556.76	92.793	2,846,133
2021-12-30	563.60	566.00	558.87	561.42	93.570	3,285,609
2021-12-29	564.18	565.24	553.45	563.60	93.933	3,146,601
2021-12-28	570.30	572.16	560.51	564.71	94.118	3,755,644
2021-12-27	562.75	572.67	560.79	568.34	94.723	4,949,147
2021-12-23	554.88	566.84	554.00	561.78	93.630	6,185,526
2021-12-22	530.58	555.14	530.58	554.76	92.460	8,374,569
2021-12-21	532.97	537.84	517.60	537.63	89.605	6,857,083
2021-12-20	520.04	532.50	518.50	529.59	88.265	5,348,160
2021-12-17	513.29	532.98	509.05	530.14	88.357	35,245,165
2021-12-16	540.15	542.95	523.00	523.71	87.285	7,360,874
2021-12-15	514.71	541.00	512.50	540.29	90.048	9,417,124
2021-12-14	522.90	530.43	505.65	512.50	85.417	9,263,032
2021-12-13	539.92	541.99	530.27	534.92	89.153	6,895,189
2021-12-10	526.51	539.15	523.61	531.85	88.642	7,306,148
2021-12-09	531.11	537.88	525.57	527.53	87.922	7,081,513
2021-12-08	522.00	533.44	518.76	530.63	88.438	4,437,743
2021-12-07	517.32	532.56	514.38	523.43	87.238	8,538,681
2021-12-06	517.66	519.20	498.23	501.22	83.537	12,422,869
2021-12-03	535.72	543.31	518.52	520.86	86.810	11,460,756
2021-12-02	528.16	547.03	527.00	535.30	89.217	9,516,238
2021-12-01	549.51	555.00	528.01	528.16	88.027	10,773,557
2021-11-30	552.00	557.99	543.11	546.94	91.157	8,941,665
2021-11-29	540.17	553.44	535.90	551.18	91.863	6,526,303
2021-11-26	541.36	551.35	530.62	533.24	88.873	4,044,202
2021-11-24	532.83	551.93	525.63	549.72	91.620	7,491,350
2021-11-23	529.72	545.52	519.60	533.02	88.837	10,167,371
2021-11-22	526.96	559.54	521.00	539.96	89.993	17,521,680
2021-11-19	537.20	545.89	510.00	530.34	88.390	22,995,708
2021-11-18	511.54	522.59	503.51	519.99	86.665	14,548,719
2021-11-17	526.44	531.46	508.00	513.76	85.627	7,539,764
2021-11-16	520.00	527.97	516.19	525.14	87.523	7,368,566
2021-11-15	520.00	521.68	512.05	518.06	86.343	5,683,080
2021-11-12	513.51	517.97	507.13	515.18	85.863	5,287,830
2021-11-11	503.69	509.93	503.14	507.88	84.647	4,417,049
2021-11-10	509.00	511.16	492.24	499.19	83.198	6,415,675
2021-11-09	518.41	523.72	508.41	512.32	85.387	6,714,949
2021-11-08	500.00	519.41	498.95	517.30	86.217	8,646,453
2021-11-05	493.20	499.65	490.52	493.78	82.297	6,501,565
2021-11-04	501.90	507.36	485.26	493.83	82.305	9,615,646
2021-11-03	508.47	509.57	493.02	498.96	83.160	6,096,906
2021-11-02	509.00	512.72	503.00	508.46	84.743	4,109,794
2021-11-01	510.51	513.06	503.28	508.31	84.718	4,322,495
2021-10-29	498.66	510.25	497.88	509.09	84.848	4,255,864
2021-10-28	493.05	499.95	492.51	498.39	83.065	4,353,143
2021-10-27	490.07	500.10	488.55	492.86	82.143	4,932,497
2021-10-26	499.74	501.61	479.16	486.55	81.092	14,008,899
2021-10-25	507.48	512.30	495.13	497.77	82.962	7,002,703
2021-10-22	507.00	513.87	499.19	504.13	84.022	6,610,645
2021-10-21	510.76	510.76	498.32	508.00	84.667	10,770,335
2021-10-20	515.38	519.45	506.51	511.92	85.320	4,915,145

← NewerPage 21 of 21 · 1,255 trading days

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.