Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	247.00	249.15	245.51	248.59	41.432	8,958,093
2019-11-15	245.00	247.48	244.00	247.00	41.167	5,964,252
2019-11-14	240.64	245.91	239.53	245.51	40.918	5,618,712
2019-11-13	240.66	246.44	239.17	243.23	40.538	8,027,654
2019-11-12	237.00	242.24	236.02	241.15	40.192	6,908,113
2019-11-11	236.75	236.93	234.01	236.01	39.335	5,845,326
2019-11-08	233.86	238.00	232.44	236.93	39.488	4,410,737
2019-11-07	233.00	236.07	232.82	233.86	38.977	5,389,530
2019-11-06	234.08	235.95	232.06	232.69	38.782	6,882,475
2019-11-05	233.78	234.34	231.60	233.52	38.920	5,090,328
2019-11-04	235.00	236.96	233.90	234.02	39.003	4,692,491
2019-11-01	228.00	233.82	227.22	233.57	38.928	8,007,830
2019-10-31	227.23	227.74	224.57	227.39	37.898	3,664,456
2019-10-30	224.44	227.82	223.21	226.98	37.830	3,794,980
2019-10-29	227.87	227.87	223.84	224.59	37.432	5,267,381
2019-10-28	224.65	228.89	224.65	227.95	37.992	6,280,273
2019-10-25	221.00	225.07	219.03	224.65	37.442	5,809,104
2019-10-24	218.10	221.87	217.89	221.57	36.928	5,532,426
2019-10-23	214.10	218.68	213.40	217.20	36.200	5,748,894
2019-10-22	212.93	216.30	212.38	213.41	35.568	6,305,503
2019-10-21	212.00	213.50	209.67	212.27	35.378	8,425,731
2019-10-18	213.95	214.63	209.47	212.61	35.435	4,715,885
2019-10-17	213.88	215.37	212.11	214.27	35.712	3,731,146
2019-10-16	212.00	215.00	208.71	212.94	35.490	6,984,013
2019-10-15	213.90	215.66	211.15	212.58	35.430	5,486,358
2019-10-14	210.00	213.78	210.00	213.55	35.592	5,722,782
2019-10-11	210.10	214.62	210.00	210.42	35.070	6,700,825
2019-10-10	208.50	211.17	206.24	209.30	34.883	6,180,444
2019-10-09	209.01	209.91	207.53	209.41	34.902	4,450,085
2019-10-08	211.41	212.38	206.61	206.94	34.490	5,705,574
2019-10-07	210.29	214.52	209.13	212.81	35.468	8,356,611
2019-10-04	209.13	211.00	207.80	210.57	35.095	4,821,515
2019-10-03	205.42	209.58	204.61	208.46	34.743	7,462,670
2019-10-02	203.41	206.25	202.51	205.41	34.235	6,220,062
2019-10-01	205.95	208.97	204.59	205.00	34.167	6,764,017
2019-09-30	202.10	204.90	201.51	203.83	33.972	7,074,799
2019-09-27	209.22	209.79	202.10	202.40	33.733	9,628,402
2019-09-26	211.76	212.10	207.15	208.79	34.798	4,506,088
2019-09-25	206.41	212.46	204.63	211.36	35.227	9,678,730
2019-09-24	211.25	212.78	205.60	207.47	34.578	5,472,263
2019-09-23	209.36	211.22	208.52	209.71	34.952	4,346,825
2019-09-20	209.00	212.58	207.18	208.25	34.708	6,060,870
2019-09-19	209.16	210.80	207.19	208.89	34.815	8,248,455
2019-09-18	212.65	213.00	207.42	210.19	35.032	9,207,124
2019-09-17	214.49	215.47	209.39	212.69	35.448	7,163,533
2019-09-16	208.02	217.31	207.73	215.80	35.967	8,777,937
2019-09-13	209.10	210.52	206.50	208.35	34.725	7,174,219
2019-09-12	215.27	216.30	207.64	209.24	34.873	9,660,424
2019-09-11	206.99	215.44	206.90	214.41	35.735	8,220,087
2019-09-10	209.37	211.42	205.00	206.84	34.473	9,091,407
2019-09-09	215.80	216.05	208.53	211.18	35.197	9,440,824
2019-09-06	211.80	218.64	211.55	215.92	35.987	15,633,346
2019-09-05	218.02	218.02	205.11	212.05	35.342	41,674,639
2019-09-04	200.00	201.80	196.29	200.49	33.415	21,754,199
2019-09-03	201.79	203.81	198.28	199.13	33.188	9,860,386
2019-08-30	202.09	204.63	200.56	203.62	33.937	6,668,683
2019-08-29	201.10	202.44	199.00	200.15	33.358	6,857,749
2019-08-28	200.00	201.52	197.88	198.20	33.033	5,320,008
2019-08-27	205.01	205.82	201.07	202.08	33.680	3,589,186
2019-08-26	202.40	204.39	201.17	203.65	33.942	5,142,845

← NewerPage 30 of 60 · 3,585 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.