Palo Alto Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 176.86 | 184.02 | 176.50 | 182.90 | 182.90 | 7,893,800 |
| 2026-04-24 | 174.00 | 179.10 | 173.22 | 178.54 | 178.54 | 5,887,600 |
| 2026-04-23 | 173.37 | 175.49 | 169.60 | 173.21 | 173.21 | 6,965,200 |
| 2026-04-22 | 175.50 | 181.52 | 175.15 | 181.20 | 181.20 | 5,903,200 |
| 2026-04-21 | 170.40 | 177.63 | 169.59 | 174.96 | 174.96 | 5,856,300 |
| 2026-04-20 | 167.01 | 170.54 | 165.20 | 169.56 | 169.56 | 4,859,700 |
| 2026-04-17 | 170.48 | 170.62 | 166.70 | 167.85 | 167.85 | 7,037,300 |
| 2026-04-16 | 168.60 | 170.25 | 165.00 | 166.97 | 166.97 | 7,222,400 |
| 2026-04-15 | 164.49 | 165.23 | 161.69 | 164.11 | 164.11 | 7,416,200 |
| 2026-04-14 | 163.37 | 165.64 | 158.83 | 161.59 | 161.59 | 7,415,600 |
| 2026-04-13 | 155.58 | 162.80 | 154.84 | 162.51 | 162.51 | 8,545,600 |
| 2026-04-10 | 167.60 | 167.60 | 151.28 | 155.73 | 155.73 | 15,592,700 |
| 2026-04-09 | 174.14 | 174.98 | 164.30 | 166.99 | 166.99 | 10,583,700 |
| 2026-04-08 | 173.90 | 179.27 | 171.63 | 173.78 | 173.78 | 12,257,400 |
| 2026-04-07 | 161.58 | 170.98 | 160.25 | 169.87 | 169.87 | 8,671,300 |
| 2026-04-06 | 163.37 | 164.08 | 159.67 | 161.95 | 161.95 | 4,814,800 |
| 2026-04-02 | 159.90 | 163.31 | 157.51 | 163.21 | 163.21 | 4,354,300 |
| 2026-04-01 | 161.45 | 161.80 | 157.30 | 160.67 | 160.67 | 7,643,200 |
| 2026-03-31 | 155.03 | 161.12 | 155.03 | 160.32 | 160.32 | 7,751,600 |
| 2026-03-30 | 151.95 | 159.16 | 151.47 | 154.35 | 154.35 | 12,198,800 |
| 2026-03-27 | 147.55 | 149.37 | 143.50 | 147.02 | 147.02 | 11,431,400 |
| 2026-03-26 | 152.24 | 159.39 | 152.20 | 156.36 | 156.36 | 6,082,000 |
| 2026-03-25 | 159.70 | 160.31 | 152.79 | 153.22 | 153.22 | 6,350,000 |
| 2026-03-24 | 162.09 | 162.80 | 156.14 | 157.21 | 157.21 | 7,143,100 |
| 2026-03-23 | 164.43 | 166.35 | 162.46 | 164.05 | 164.05 | 7,218,800 |
| 2026-03-20 | 169.19 | 169.19 | 161.89 | 162.95 | 162.95 | 16,455,400 |
| 2026-03-19 | 168.86 | 171.70 | 168.00 | 169.74 | 169.74 | 6,558,200 |
| 2026-03-18 | 168.05 | 171.81 | 167.50 | 168.91 | 168.91 | 5,789,600 |
| 2026-03-17 | 167.90 | 172.03 | 167.55 | 169.19 | 169.19 | 5,520,400 |
| 2026-03-16 | 167.74 | 168.28 | 166.15 | 167.45 | 167.45 | 5,985,100 |
| 2026-03-13 | 168.90 | 171.17 | 165.80 | 167.02 | 167.02 | 6,258,600 |
| 2026-03-12 | 166.28 | 168.74 | 165.43 | 168.12 | 168.12 | 7,961,500 |
| 2026-03-11 | 166.65 | 169.08 | 163.38 | 164.93 | 164.93 | 5,480,900 |
| 2026-03-10 | 165.50 | 167.00 | 160.83 | 165.58 | 165.58 | 6,846,981 |
| 2026-03-09 | 164.08 | 167.76 | 163.49 | 165.10 | 165.10 | 9,194,273 |
| 2026-03-06 | 162.32 | 165.36 | 161.31 | 165.05 | 165.05 | 7,202,500 |
| 2026-03-05 | 159.13 | 164.70 | 158.48 | 163.16 | 163.16 | 9,220,500 |
| 2026-03-04 | 156.06 | 160.30 | 154.75 | 158.56 | 158.56 | 9,541,900 |
| 2026-03-03 | 149.07 | 156.83 | 147.86 | 156.09 | 156.09 | 10,319,500 |
| 2026-03-02 | 147.90 | 151.86 | 146.01 | 150.15 | 150.15 | 8,281,300 |
| 2026-02-27 | 147.17 | 148.99 | 143.67 | 148.92 | 148.92 | 9,430,600 |
| 2026-02-26 | 146.91 | 151.29 | 144.81 | 149.40 | 149.40 | 12,124,900 |
| 2026-02-25 | 142.73 | 145.36 | 140.30 | 144.84 | 144.84 | 11,157,900 |
| 2026-02-24 | 142.93 | 147.52 | 139.57 | 141.67 | 141.67 | 23,692,200 |
| 2026-02-23 | 147.72 | 148.63 | 143.30 | 144.14 | 144.14 | 20,861,500 |
| 2026-02-20 | 150.36 | 158.17 | 148.40 | 148.70 | 148.70 | 25,857,800 |
| 2026-02-19 | 152.48 | 152.68 | 148.15 | 150.99 | 150.99 | 13,545,800 |
| 2026-02-18 | 149.55 | 155.28 | 147.15 | 152.35 | 152.35 | 26,756,800 |
| 2026-02-17 | 165.68 | 166.01 | 160.08 | 163.50 | 163.50 | 16,586,500 |
| 2026-02-13 | 165.03 | 170.49 | 163.10 | 166.95 | 166.95 | 12,576,990 |
| 2026-02-12 | 166.29 | 167.95 | 157.81 | 162.81 | 162.81 | 19,646,461 |
| 2026-02-11 | 167.20 | 168.28 | 163.49 | 165.30 | 165.30 | 43,667,320 |
| 2026-02-10 | 166.39 | 168.28 | 164.30 | 165.51 | 165.51 | 30,141,619 |
| 2026-02-09 | 159.80 | 166.75 | 156.37 | 166.00 | 166.00 | 20,917,740 |
| 2026-02-06 | 157.61 | 159.55 | 151.71 | 159.32 | 159.32 | 9,902,493 |
| 2026-02-05 | 163.68 | 166.19 | 154.05 | 154.77 | 154.77 | 12,780,500 |
| 2026-02-04 | 164.87 | 167.56 | 159.44 | 166.72 | 166.72 | 10,470,840 |
| 2026-02-03 | 174.12 | 174.55 | 163.33 | 166.24 | 166.24 | 9,945,882 |
| 2026-02-02 | 177.45 | 177.73 | 173.80 | 175.42 | 175.42 | 4,978,106 |
| 2026-01-30 | 174.72 | 178.10 | 172.99 | 176.97 | 176.97 | 7,628,145 |
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.