Palo Alto Networks Inc historical data

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

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

← NewerPage 3 of 60 · 3,581 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.