Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	355.51	359.62	353.15	358.42	59.737	4,691,891
2021-04-22	355.00	358.00	351.17	352.81	58.802	6,290,023
2021-04-21	360.00	360.74	353.83	356.61	59.435	7,360,910
2021-04-20	366.96	368.88	357.79	360.00	60.000	3,940,534
2021-04-19	365.00	368.61	361.75	366.96	61.160	5,043,852
2021-04-16	370.08	371.38	365.20	366.65	61.108	4,842,767
2021-04-15	365.80	373.01	365.18	370.38	61.730	6,396,937
2021-04-14	362.46	366.75	359.36	360.98	60.163	5,244,911
2021-04-13	356.62	365.19	356.62	359.90	59.983	4,504,918
2021-04-12	347.89	361.13	347.89	355.36	59.227	7,714,010
2021-04-09	343.71	349.72	340.74	349.51	58.252	5,487,113
2021-04-08	342.49	347.77	341.19	343.25	57.208	5,916,876
2021-04-07	336.18	340.29	334.19	338.57	56.428	5,571,540
2021-04-06	329.86	341.30	328.59	337.38	56.230	7,903,406
2021-04-05	333.00	336.04	329.93	331.03	55.172	5,005,079
2021-04-01	327.00	332.76	325.85	328.05	54.675	5,973,798
2021-03-31	321.25	325.43	319.36	322.06	53.677	7,327,454
2021-03-30	317.86	320.73	313.27	318.01	53.002	4,550,146
2021-03-29	319.00	323.93	315.70	320.23	53.372	4,660,409
2021-03-26	323.00	324.40	311.72	319.71	53.285	7,833,674
2021-03-25	317.77	325.44	317.14	323.48	53.913	7,372,244
2021-03-24	325.00	326.95	320.57	321.00	53.500	6,096,138
2021-03-23	323.90	327.28	322.80	323.60	53.933	6,999,439
2021-03-22	317.00	326.62	316.79	323.44	53.907	9,270,616
2021-03-19	317.55	318.71	311.56	316.85	52.808	11,835,066
2021-03-18	327.00	330.00	316.23	317.55	52.925	13,005,020
2021-03-17	337.29	342.00	331.10	336.92	56.153	7,272,182
2021-03-16	348.39	350.72	337.35	340.00	56.667	3,483,880
2021-03-15	342.02	344.32	336.69	344.29	57.382	3,552,928
2021-03-12	339.65	343.00	338.11	342.53	57.088	4,193,452
2021-03-11	342.00	346.35	339.53	344.37	57.395	5,014,355
2021-03-10	348.66	353.24	334.08	334.69	55.782	9,370,180
2021-03-09	341.44	345.36	339.03	342.42	57.070	8,260,593
2021-03-08	338.00	344.64	330.76	331.48	55.247	7,586,594
2021-03-05	338.00	338.62	320.93	334.73	55.788	8,324,313
2021-03-04	340.05	345.00	330.85	335.64	55.940	7,279,190
2021-03-03	353.47	354.81	342.47	343.76	57.293	7,876,136
2021-03-02	367.51	368.73	354.50	354.66	59.110	8,070,416
2021-03-01	364.26	368.27	362.00	367.39	61.232	5,645,232
2021-02-26	362.83	363.75	353.18	358.31	59.718	10,263,983
2021-02-25	370.00	371.93	353.57	360.04	60.007	8,323,005
2021-02-24	375.00	378.20	365.50	369.61	61.602	11,208,900
2021-02-23	378.00	384.99	352.00	377.86	62.977	17,139,174
2021-02-22	392.41	392.85	380.87	384.35	64.058	15,612,628
2021-02-19	396.04	403.00	394.01	396.90	66.150	9,182,626
2021-02-18	391.03	394.46	386.93	390.53	65.088	5,152,793
2021-02-17	390.50	395.50	387.06	395.42	65.903	5,247,737
2021-02-16	398.00	399.76	387.51	393.24	65.540	4,558,727
2021-02-12	392.41	395.45	390.70	395.12	65.853	3,193,569
2021-02-11	396.38	397.61	386.69	391.11	65.185	4,309,156
2021-02-10	393.42	397.63	385.48	392.21	65.368	4,984,877
2021-02-09	385.00	391.96	381.07	390.97	65.162	5,257,523
2021-02-08	386.76	390.90	380.18	385.40	64.233	6,596,947
2021-02-05	383.11	386.25	378.55	379.85	63.308	4,961,789
2021-02-04	377.57	384.20	373.13	382.49	63.748	6,341,953
2021-02-03	387.50	389.23	374.45	377.58	62.930	7,645,676
2021-02-02	373.30	390.07	371.88	387.36	64.560	15,039,364
2021-02-01	354.89	364.87	354.80	361.36	60.227	6,793,681
2021-01-29	351.99	354.12	345.63	350.75	58.458	6,860,299
2021-01-28	340.00	354.66	338.00	353.12	58.853	9,528,538

← NewerPage 24 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.