Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	349.01	349.01	334.56	335.17	55.862	13,287,266
2021-01-26	367.25	367.25	353.74	354.26	59.043	7,090,207
2021-01-25	368.57	370.00	347.51	360.78	60.130	5,752,590
2021-01-22	364.07	366.70	363.50	364.62	60.770	2,681,577
2021-01-21	372.52	374.24	363.70	365.62	60.937	5,933,394
2021-01-20	370.00	371.38	365.56	370.55	61.758	3,398,962
2021-01-19	368.34	369.55	363.21	364.05	60.675	5,663,628
2021-01-15	366.37	372.00	363.79	364.87	60.812	4,871,321
2021-01-14	366.41	369.98	363.04	363.16	60.527	4,861,523
2021-01-13	371.80	372.45	362.33	365.80	60.967	7,466,810
2021-01-12	366.02	372.12	364.59	370.48	61.747	4,238,338
2021-01-11	360.00	368.00	358.54	364.80	60.800	4,766,447
2021-01-08	367.00	371.12	363.99	366.55	61.092	6,849,373
2021-01-07	349.83	363.72	349.10	363.11	60.518	8,319,045
2021-01-06	345.65	350.50	343.04	345.28	57.547	6,739,705
2021-01-05	350.75	352.79	346.97	350.15	58.358	6,181,050
2021-01-04	355.38	355.38	344.45	351.66	58.610	8,480,373
2020-12-31	357.00	358.87	353.02	355.39	59.232	6,726,529
2020-12-30	358.67	360.76	355.69	355.79	59.298	3,671,494
2020-12-29	361.47	362.77	353.50	356.20	59.367	6,800,833
2020-12-28	369.49	370.19	359.60	361.48	60.247	8,635,365
2020-12-24	365.95	370.00	363.55	367.14	61.190	3,170,781
2020-12-23	374.99	375.00	364.21	364.82	60.803	8,142,650
2020-12-22	358.09	372.50	356.94	372.06	62.010	12,258,811
2020-12-21	351.50	356.90	347.29	356.02	59.337	14,193,711
2020-12-18	341.48	357.49	338.00	355.53	59.255	21,519,820
2020-12-17	324.51	332.77	324.51	331.40	55.233	9,747,916
2020-12-16	322.97	327.80	321.11	323.33	53.888	6,231,036
2020-12-15	316.80	318.70	315.05	317.45	52.908	6,305,587
2020-12-14	310.70	315.40	310.70	314.28	52.380	6,293,197
2020-12-11	308.00	311.47	306.05	309.93	51.655	3,863,050
2020-12-10	301.40	307.97	300.00	307.87	51.312	5,491,181
2020-12-09	306.59	308.67	298.53	302.15	50.358	8,246,787
2020-12-08	303.45	315.11	303.01	310.22	51.703	8,691,051
2020-12-07	304.00	304.77	301.75	302.89	50.482	3,454,870
2020-12-04	299.00	306.00	296.92	304.29	50.715	7,135,963
2020-12-03	293.70	298.98	292.82	296.63	49.438	8,082,530
2020-12-02	293.57	293.80	290.05	293.23	48.872	3,915,598
2020-12-01	296.95	296.95	291.33	294.83	49.138	5,251,973
2020-11-30	295.03	296.13	289.77	293.92	48.987	4,912,259
2020-11-27	297.29	297.77	293.50	295.31	49.218	2,627,271
2020-11-25	297.31	298.50	294.00	297.29	49.548	4,298,170
2020-11-24	296.80	297.41	293.00	297.17	49.528	5,259,857
2020-11-23	293.49	296.71	288.45	296.04	49.340	6,802,807
2020-11-20	288.00	294.92	287.12	292.01	48.668	5,634,156
2020-11-19	281.50	289.82	281.00	287.52	47.920	6,898,705
2020-11-18	290.00	291.98	281.14	281.14	46.857	9,827,032
2020-11-17	278.49	295.17	275.60	293.71	48.952	20,767,930
2020-11-16	269.69	279.06	266.29	278.50	46.417	19,898,271
2020-11-13	253.24	260.94	253.00	258.70	43.117	9,738,376
2020-11-12	252.05	254.36	249.24	251.96	41.993	5,463,612
2020-11-11	248.33	254.41	246.02	252.80	42.133	7,106,569
2020-11-10	248.42	251.36	239.25	242.72	40.453	6,127,764
2020-11-09	253.19	258.08	250.30	252.13	42.022	6,418,117
2020-11-06	244.00	251.14	243.10	250.03	41.672	6,233,467
2020-11-05	242.09	245.38	239.73	244.22	40.703	6,355,897
2020-11-04	230.00	239.10	228.85	235.18	39.197	6,100,008
2020-11-03	224.27	229.65	222.99	227.92	37.987	4,536,905
2020-11-02	222.79	225.49	220.97	221.85	36.975	4,840,739
2020-10-30	227.93	228.41	219.34	221.19	36.865	7,372,832

← NewerPage 25 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.