Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	505.21	509.38	501.51	504.49	84.082	4,851,161
2021-10-12	503.00	510.00	501.28	505.24	84.207	7,261,070
2021-10-11	492.11	501.61	488.10	499.81	83.302	4,372,667
2021-10-08	494.00	500.56	490.64	492.79	82.132	4,676,027
2021-10-07	487.62	502.22	487.42	493.68	82.280	7,691,966
2021-10-06	473.27	487.99	472.93	486.13	81.022	5,525,544
2021-10-05	472.48	479.02	471.12	475.59	79.265	5,410,722
2021-10-04	484.86	484.86	463.13	469.54	78.257	7,993,334
2021-10-01	480.53	487.18	474.73	486.51	81.085	5,683,980
2021-09-30	472.91	480.33	472.50	479.00	79.833	4,669,829
2021-09-29	478.01	480.50	468.54	473.07	78.845	4,609,643
2021-09-28	480.09	481.20	471.14	476.35	79.392	7,769,954
2021-09-27	485.58	488.57	482.10	486.04	81.007	8,248,611
2021-09-24	480.16	490.99	480.13	490.47	81.745	12,080,293
2021-09-23	478.08	485.77	476.41	483.15	80.525	6,594,583
2021-09-22	475.46	478.61	470.03	475.97	79.328	6,875,167
2021-09-21	476.00	477.78	472.51	473.03	78.838	5,623,836
2021-09-20	469.61	477.33	468.29	474.39	79.065	6,871,303
2021-09-17	485.00	485.95	475.15	476.37	79.395	10,080,473
2021-09-16	480.39	485.00	476.87	484.88	80.813	5,806,662
2021-09-15	484.55	485.99	474.16	479.94	79.990	7,688,342
2021-09-14	487.91	495.92	481.55	484.83	80.805	14,788,677
2021-09-13	472.01	485.75	458.59	476.12	79.353	15,030,106
2021-09-10	475.16	479.00	465.21	469.90	78.317	8,566,269
2021-09-09	465.71	469.33	463.74	466.50	77.750	5,544,390
2021-09-08	461.53	467.79	458.50	465.73	77.622	6,315,631
2021-09-07	470.00	470.05	461.32	462.64	77.107	5,643,816
2021-09-03	459.00	468.44	458.56	468.22	78.037	5,676,222
2021-09-02	461.30	467.48	459.86	462.55	77.092	6,735,283
2021-09-01	456.96	462.31	455.80	460.30	76.717	8,015,534
2021-08-31	463.17	463.54	454.80	461.04	76.840	7,593,140
2021-08-30	463.00	464.90	456.57	458.81	76.468	7,529,498
2021-08-27	459.69	463.43	456.13	461.28	76.880	8,188,335
2021-08-26	448.00	459.73	447.05	457.44	76.240	17,068,950
2021-08-25	440.00	449.78	435.50	447.05	74.508	21,706,193
2021-08-24	423.65	446.91	419.40	441.87	73.645	66,796,150
2021-08-23	368.71	374.13	367.21	372.57	62.095	17,323,344
2021-08-20	363.76	369.02	362.98	367.46	61.243	7,220,642
2021-08-19	359.68	365.47	358.37	362.90	60.483	7,371,446
2021-08-18	366.00	367.98	360.74	362.36	60.393	5,522,862
2021-08-17	369.31	370.22	362.68	365.77	60.962	4,420,661
2021-08-16	372.50	376.60	369.10	370.32	61.720	4,592,201
2021-08-13	370.90	376.20	370.00	374.04	62.340	6,535,315
2021-08-12	365.58	373.71	365.58	369.00	61.500	6,524,755
2021-08-11	375.59	376.70	364.94	365.48	60.913	12,458,641
2021-08-10	389.95	390.82	376.97	377.00	62.833	7,237,772
2021-08-09	388.31	392.25	386.84	388.48	64.747	3,585,436
2021-08-06	396.70	397.66	384.00	386.36	64.393	8,620,749
2021-08-05	404.85	406.92	401.12	403.64	67.273	3,381,862
2021-08-04	399.39	404.99	398.43	403.33	67.222	3,050,007
2021-08-03	400.53	404.55	396.25	398.33	66.388	3,392,266
2021-08-02	400.00	404.00	394.29	400.32	66.720	2,772,201
2021-07-30	399.00	402.43	397.51	399.05	66.508	4,379,327
2021-07-29	398.90	405.16	398.15	399.00	66.500	3,296,883
2021-07-28	398.05	402.00	394.94	399.46	66.577	2,911,503
2021-07-27	400.00	400.98	390.27	397.51	66.252	3,318,387
2021-07-26	397.97	401.12	393.65	398.99	66.498	3,081,171
2021-07-23	397.95	404.05	396.08	401.62	66.937	4,001,428
2021-07-22	393.84	399.88	391.01	398.36	66.393	5,304,036
2021-07-21	400.18	400.99	389.17	391.82	65.303	6,530,965

← NewerPage 22 of 60 · 3,584 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.