Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	392.03	402.12	390.61	400.99	66.832	7,316,924
2021-07-19	383.89	390.47	382.00	389.44	64.907	5,548,638
2021-07-16	388.62	392.88	387.56	388.30	64.717	5,623,686
2021-07-15	386.64	390.21	383.02	387.84	64.640	6,755,857
2021-07-14	391.71	391.95	385.82	386.30	64.383	4,090,048
2021-07-13	389.00	393.36	387.06	388.00	64.667	5,396,262
2021-07-12	391.50	394.67	388.00	388.53	64.755	5,293,752
2021-07-09	385.58	394.15	383.93	390.24	65.040	4,877,393
2021-07-08	380.13	388.34	377.73	386.51	64.418	5,632,986
2021-07-07	391.90	393.53	383.21	386.99	64.498	7,186,357
2021-07-06	377.81	393.43	377.68	391.90	65.317	11,936,238
2021-07-02	373.40	375.71	371.33	372.82	62.137	3,690,988
2021-07-01	370.00	372.69	366.29	370.69	61.782	4,442,171
2021-06-30	373.51	374.48	370.20	371.05	61.842	6,349,753
2021-06-29	379.00	380.76	373.27	375.67	62.612	2,887,719
2021-06-28	379.55	386.72	377.57	378.47	63.078	6,169,314
2021-06-25	374.65	378.38	371.90	375.57	62.595	11,879,328
2021-06-24	371.08	375.69	370.05	372.60	62.100	3,609,286
2021-06-23	365.74	370.50	365.57	368.39	61.398	3,542,224
2021-06-22	370.00	372.77	362.80	365.40	60.900	5,630,502
2021-06-21	370.33	371.86	364.31	370.94	61.823	3,745,606
2021-06-18	373.80	379.29	369.50	371.71	61.952	8,630,691
2021-06-17	362.88	373.89	360.27	372.07	62.012	8,026,760
2021-06-16	364.15	366.26	359.95	363.50	60.583	4,773,971
2021-06-15	367.00	367.00	359.53	360.84	60.140	3,421,726
2021-06-14	365.32	369.82	364.64	367.55	61.258	4,716,503
2021-06-11	362.45	367.45	362.45	365.84	60.973	4,804,973
2021-06-10	352.02	362.63	351.00	362.45	60.408	4,843,805
2021-06-09	355.65	355.70	352.32	352.39	58.732	2,443,989
2021-06-08	358.94	362.41	351.61	353.34	58.890	4,294,972
2021-06-07	356.00	359.46	354.50	356.37	59.395	3,096,639
2021-06-04	353.13	357.52	352.22	357.35	59.558	3,388,072
2021-06-03	355.80	356.50	350.96	351.13	58.522	6,225,852
2021-06-02	359.94	363.28	355.85	357.67	59.612	4,709,429
2021-06-01	366.05	367.50	358.56	360.35	60.058	4,423,259
2021-05-28	367.72	370.90	361.65	363.25	60.542	8,257,971
2021-05-27	367.77	370.80	360.28	367.26	61.210	6,506,167
2021-05-26	367.89	374.29	366.45	367.77	61.295	6,183,372
2021-05-25	368.36	369.68	362.32	365.08	60.847	6,524,011
2021-05-24	360.95	370.00	359.07	364.52	60.753	7,980,200
2021-05-21	361.89	366.43	356.11	362.45	60.408	22,633,578
2021-05-20	337.44	344.70	337.13	342.59	57.098	12,509,125
2021-05-19	335.40	338.34	331.82	335.58	55.930	6,582,217
2021-05-18	341.05	346.35	339.42	340.09	56.682	6,826,399
2021-05-17	337.88	340.54	331.57	335.80	55.967	4,873,097
2021-05-14	328.14	338.76	328.14	336.82	56.137	6,426,727
2021-05-13	335.79	337.10	322.22	323.88	53.980	8,330,967
2021-05-12	337.79	340.18	332.99	335.09	55.848	5,297,022
2021-05-11	332.76	345.32	332.76	343.43	57.238	4,353,461
2021-05-10	343.28	346.00	338.96	341.34	56.890	3,654,172
2021-05-07	343.31	344.45	340.03	342.34	57.057	3,763,258
2021-05-06	340.13	340.13	332.71	337.44	56.240	4,508,494
2021-05-05	347.57	349.05	339.21	341.18	56.863	3,055,185
2021-05-04	346.43	347.55	339.04	345.60	57.600	5,207,633
2021-05-03	355.57	355.82	349.05	349.08	58.180	3,998,770
2021-04-30	352.39	359.53	352.39	353.39	58.898	3,657,976
2021-04-29	361.19	361.19	352.00	355.15	59.192	3,246,417
2021-04-28	359.60	363.00	355.03	360.16	60.027	3,785,908
2021-04-27	361.08	361.70	355.28	358.48	59.747	4,932,425
2021-04-26	360.89	363.28	357.45	361.47	60.245	3,674,008

← NewerPage 23 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.