Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	213.00	219.53	212.46	218.26	36.377	7,197,128
2020-05-08	214.35	215.12	211.15	213.96	35.660	6,393,157
2020-05-07	204.84	214.16	203.94	213.13	35.522	10,390,745
2020-05-06	202.87	204.10	200.55	201.23	33.538	8,328,189
2020-05-05	193.79	199.95	193.76	198.21	33.035	6,581,863
2020-05-04	193.70	193.70	190.55	191.84	31.973	5,932,284
2020-05-01	193.00	195.94	192.14	194.68	32.447	6,433,381
2020-04-30	196.16	199.36	195.32	196.51	32.752	3,645,010
2020-04-29	197.21	200.02	195.90	197.70	32.950	6,318,043
2020-04-28	200.00	200.65	193.16	193.55	32.258	6,177,948
2020-04-27	196.29	199.82	195.21	196.88	32.813	8,987,721
2020-04-24	192.85	194.92	192.41	193.45	32.242	5,060,610
2020-04-23	191.59	194.90	190.19	192.09	32.015	4,052,866
2020-04-22	190.00	193.52	189.64	191.86	31.977	4,706,555
2020-04-21	191.96	194.24	184.33	186.51	31.085	7,291,466
2020-04-20	192.47	197.43	191.83	194.29	32.382	7,082,905
2020-04-17	195.00	196.34	191.36	193.43	32.238	10,764,791
2020-04-16	187.86	191.55	186.61	190.29	31.715	7,640,534
2020-04-15	184.69	188.00	184.00	186.35	31.058	6,197,496
2020-04-14	187.48	188.55	184.42	187.93	31.322	7,705,484
2020-04-13	180.61	183.88	179.11	182.96	30.493	8,779,683
2020-04-09	178.87	184.45	177.34	177.88	29.647	11,857,728
2020-04-08	175.00	177.77	172.36	176.16	29.360	7,908,872
2020-04-07	176.97	178.88	172.56	172.81	28.802	9,024,747
2020-04-06	169.36	172.44	166.14	171.34	28.557	10,062,430
2020-04-03	163.29	167.62	160.49	162.66	27.110	5,999,521
2020-04-02	162.77	168.72	160.55	165.54	27.590	8,778,009
2020-04-01	158.00	169.75	158.00	163.86	27.310	12,900,211
2020-03-31	164.00	168.70	162.20	163.96	27.327	8,755,821
2020-03-30	163.00	170.20	161.75	166.47	27.745	12,380,077
2020-03-27	162.23	165.28	160.26	162.54	27.090	9,257,632
2020-03-26	168.56	172.26	165.76	168.00	28.000	9,399,406
2020-03-25	163.76	168.75	156.56	166.01	27.668	12,357,601
2020-03-24	154.37	162.82	154.01	160.72	26.787	15,617,038
2020-03-23	141.84	150.57	141.22	146.16	24.360	9,373,336
2020-03-20	142.27	152.97	141.00	143.53	23.922	10,484,807
2020-03-19	131.63	144.21	131.07	139.11	23.185	11,408,484
2020-03-18	133.54	140.95	125.47	132.58	22.097	15,503,452
2020-03-17	138.41	144.70	134.66	141.56	23.593	13,229,372
2020-03-16	135.10	141.48	133.83	137.17	22.862	13,267,730
2020-03-13	147.26	151.61	138.55	151.57	25.262	11,984,094
2020-03-12	146.05	149.34	140.01	140.55	23.425	18,011,497
2020-03-11	164.08	165.67	155.28	157.53	26.255	11,927,160
2020-03-10	164.41	168.09	159.32	167.47	27.912	12,548,569
2020-03-09	164.66	169.90	153.78	158.78	26.463	20,055,111
2020-03-06	176.88	179.19	172.91	176.17	29.362	11,580,306
2020-03-05	182.01	185.60	179.22	181.05	30.175	8,656,485
2020-03-04	185.96	186.46	183.05	185.89	30.982	8,088,038
2020-03-03	189.35	191.16	179.38	182.04	30.340	11,193,804
2020-03-02	184.91	189.49	179.11	189.29	31.548	12,958,628
2020-02-28	181.76	191.35	181.06	184.62	30.770	21,576,478
2020-02-27	184.50	195.49	182.62	187.56	31.260	20,486,649
2020-02-26	197.08	199.30	187.52	189.58	31.597	19,692,273
2020-02-25	202.00	203.90	192.18	196.96	32.827	59,718,740
2020-02-24	236.83	237.94	231.28	237.33	39.555	17,634,192
2020-02-21	248.44	248.44	240.40	243.00	40.500	9,021,471
2020-02-20	247.81	249.71	244.26	249.14	41.523	6,421,303
2020-02-19	249.22	251.10	247.31	248.71	41.452	4,245,388
2020-02-18	247.55	250.02	246.44	249.22	41.537	5,785,308
2020-02-14	247.00	248.98	245.37	247.25	41.208	3,789,550

← NewerPage 28 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.