Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	244.20	246.57	243.21	245.61	40.935	5,210,213
2020-02-12	247.39	247.39	240.30	244.72	40.787	7,268,216
2020-02-11	249.00	249.95	246.30	246.83	41.138	3,371,938
2020-02-10	245.37	248.49	243.77	247.52	41.253	3,435,526
2020-02-07	246.00	246.87	243.98	245.82	40.970	3,958,582
2020-02-06	242.57	246.32	241.57	246.07	41.012	5,092,788
2020-02-05	242.51	242.90	238.48	241.66	40.277	4,304,716
2020-02-04	236.75	240.84	235.11	240.19	40.032	4,229,662
2020-02-03	234.86	236.35	233.64	235.97	39.328	6,013,194
2020-01-31	238.03	238.55	234.11	234.78	39.130	4,335,599
2020-01-30	236.28	238.71	235.77	238.00	39.667	4,624,433
2020-01-29	240.22	241.79	237.52	237.55	39.592	3,509,878
2020-01-28	238.77	241.67	236.91	239.12	39.853	3,624,010
2020-01-27	238.15	238.65	235.62	237.85	39.642	4,712,951
2020-01-24	245.00	247.73	242.21	242.90	40.483	6,035,346
2020-01-23	242.90	244.95	242.21	244.90	40.817	3,663,718
2020-01-22	244.88	245.48	243.06	243.73	40.622	4,260,790
2020-01-21	241.56	243.80	240.19	243.23	40.538	6,846,871
2020-01-17	243.43	244.39	240.74	242.07	40.345	6,161,952
2020-01-16	241.64	243.62	240.82	243.26	40.543	6,134,088
2020-01-15	240.57	244.26	240.41	240.70	40.117	3,836,758
2020-01-14	240.82	242.49	238.88	240.00	40.000	5,750,208
2020-01-13	238.85	241.71	238.85	240.92	40.153	5,469,917
2020-01-10	240.30	242.62	237.28	237.87	39.645	5,263,589
2020-01-09	239.18	240.94	237.88	240.07	40.012	4,507,187
2020-01-08	238.00	239.76	236.78	238.57	39.762	6,314,737
2020-01-07	240.26	242.50	239.33	241.64	40.273	6,792,637
2020-01-06	236.35	240.54	235.71	240.26	40.043	6,686,725
2020-01-03	232.94	236.99	232.94	236.83	39.472	4,462,709
2020-01-02	233.24	235.94	232.95	235.41	39.235	5,671,998
2019-12-31	231.14	232.33	230.19	231.25	38.542	2,921,487
2019-12-30	232.59	232.88	229.28	231.43	38.572	3,635,560
2019-12-27	234.83	234.99	232.25	233.27	38.878	3,056,937
2019-12-26	232.13	235.18	231.81	233.54	38.923	4,320,857
2019-12-24	231.00	232.13	230.66	231.79	38.632	3,232,713
2019-12-23	230.06	232.02	229.52	231.33	38.555	4,199,770
2019-12-20	229.87	231.36	228.75	230.01	38.335	5,748,330
2019-12-19	229.50	230.16	227.72	229.10	38.183	5,473,697
2019-12-18	231.00	231.40	228.44	229.42	38.237	6,860,779
2019-12-17	230.50	230.68	227.66	230.67	38.445	5,080,632
2019-12-16	226.50	230.02	226.01	229.69	38.282	7,402,064
2019-12-13	226.56	228.58	225.51	226.99	37.832	5,042,621
2019-12-12	227.68	229.24	225.25	226.89	37.815	6,005,538
2019-12-11	224.79	227.90	224.58	226.97	37.828	5,189,765
2019-12-10	226.50	228.10	224.43	225.29	37.548	3,830,560
2019-12-09	226.04	227.48	224.08	225.86	37.643	5,284,914
2019-12-06	229.00	230.43	226.39	226.39	37.732	5,564,424
2019-12-05	227.05	230.62	226.95	228.87	38.145	6,315,295
2019-12-04	227.04	229.56	225.50	225.62	37.603	7,241,810
2019-12-03	223.33	228.36	222.62	227.01	37.835	8,916,399
2019-12-02	227.88	227.88	221.02	224.71	37.452	10,044,988
2019-11-29	223.50	227.48	223.08	227.22	37.870	10,603,919
2019-11-27	221.58	223.43	214.90	222.27	37.045	21,981,839
2019-11-26	228.00	228.41	219.20	220.37	36.728	46,547,449
2019-11-25	247.85	250.95	247.45	250.28	41.713	17,238,912
2019-11-22	247.99	248.65	244.78	246.87	41.145	6,786,115
2019-11-21	247.00	248.69	245.69	246.74	41.123	6,665,167
2019-11-20	247.55	250.07	246.08	247.87	41.312	7,227,896
2019-11-19	248.00	249.50	245.99	248.18	41.363	6,495,193
2019-11-18	247.00	249.15	245.51	248.59	41.432	8,958,093

← NewerPage 29 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.