Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	259.05	266.20	257.45	264.10	44.017	8,175,105
2020-08-04	253.04	254.92	250.72	254.91	42.485	2,316,428
2020-08-03	255.92	256.42	252.63	254.43	42.405	3,179,091
2020-07-31	253.00	255.92	247.47	255.92	42.653	3,393,730
2020-07-30	246.99	252.71	245.48	251.79	41.965	4,405,469
2020-07-29	247.30	251.48	247.23	248.55	41.425	3,065,349
2020-07-28	247.50	249.56	244.61	244.81	40.802	2,145,770
2020-07-27	245.15	248.26	243.27	247.66	41.277	3,118,365
2020-07-24	244.59	245.57	241.50	243.77	40.628	3,100,971
2020-07-23	250.16	255.00	247.12	248.50	41.417	6,676,627
2020-07-22	251.24	255.30	249.01	250.36	41.727	6,045,048
2020-07-21	252.33	252.99	247.87	249.32	41.553	6,103,062
2020-07-20	241.46	252.37	241.01	251.60	41.933	5,886,222
2020-07-17	238.34	240.65	235.63	239.81	39.968	3,318,735
2020-07-16	238.04	239.51	234.79	237.38	39.563	5,271,779
2020-07-15	246.51	246.74	239.47	240.50	40.083	4,662,119
2020-07-14	240.04	245.53	235.59	245.33	40.888	8,929,551
2020-07-13	250.25	255.84	240.56	241.06	40.177	14,930,344
2020-07-10	248.71	249.00	245.23	248.96	41.493	8,173,353
2020-07-09	243.97	249.60	242.35	248.58	41.430	11,844,144
2020-07-08	234.00	243.00	233.59	242.82	40.470	11,723,382
2020-07-07	235.66	238.91	232.80	233.07	38.845	7,535,810
2020-07-06	232.67	238.53	232.11	235.91	39.318	6,132,852
2020-07-02	231.00	232.85	229.32	230.53	38.422	8,546,319
2020-07-01	229.41	230.95	227.72	229.36	38.227	7,942,034
2020-06-30	227.09	230.03	226.14	229.67	38.278	9,508,618
2020-06-29	224.85	228.00	220.75	227.09	37.848	5,737,650
2020-06-26	226.44	226.88	223.04	225.39	37.565	13,090,388
2020-06-25	223.00	227.10	221.20	226.90	37.817	5,842,302
2020-06-24	229.00	231.11	221.33	223.40	37.233	7,705,628
2020-06-23	232.07	232.85	228.42	229.31	38.218	8,329,485
2020-06-22	230.86	234.51	230.18	232.88	38.813	8,162,865
2020-06-19	233.00	234.34	227.86	230.73	38.455	11,375,892
2020-06-18	229.00	231.20	228.18	230.33	38.388	6,762,049
2020-06-17	229.48	231.65	228.75	229.24	38.207	4,824,851
2020-06-16	230.00	230.17	226.00	228.70	38.117	5,865,870
2020-06-15	219.79	227.07	217.48	226.30	37.717	7,233,890
2020-06-12	227.22	228.39	217.75	221.85	36.975	8,498,457
2020-06-11	227.57	231.20	221.59	221.92	36.987	8,663,907
2020-06-10	235.00	236.50	232.66	232.68	38.780	7,234,400
2020-06-09	238.00	238.43	233.49	233.56	38.927	5,252,591
2020-06-08	230.09	237.93	228.83	237.79	39.632	10,690,253
2020-06-05	226.75	232.42	224.25	231.39	38.565	10,532,153
2020-06-04	230.00	231.92	224.84	226.69	37.782	18,656,713
2020-06-03	237.93	240.84	233.31	233.41	38.902	11,907,306
2020-06-02	238.31	239.94	235.39	239.86	39.977	5,398,656
2020-06-01	235.00	239.39	232.40	238.31	39.718	5,872,806
2020-05-29	230.06	235.69	229.01	235.27	39.212	8,001,440
2020-05-28	230.48	233.22	227.39	229.39	38.232	6,410,863
2020-05-27	231.08	232.15	223.13	231.79	38.632	9,913,318
2020-05-26	239.95	241.26	231.00	231.17	38.528	12,652,261
2020-05-22	240.00	243.14	232.01	237.93	39.655	24,634,286
2020-05-21	234.00	237.67	228.51	229.50	38.250	15,858,323
2020-05-20	230.50	234.75	230.01	234.48	39.080	9,340,570
2020-05-19	226.78	232.43	226.78	227.15	37.858	13,197,332
2020-05-18	225.77	231.37	224.07	226.14	37.690	7,478,252
2020-05-15	218.00	223.97	216.95	222.83	37.138	8,156,679
2020-05-14	211.90	219.58	211.89	219.57	36.595	9,666,640
2020-05-13	220.00	221.85	210.79	215.74	35.957	10,498,841
2020-05-12	219.00	219.42	213.55	214.17	35.695	5,841,804

← NewerPage 27 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.