Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	204.34	207.67	201.18	201.57	33.595	6,805,867
2019-08-22	205.00	206.60	202.35	204.56	34.093	6,769,441
2019-08-21	200.74	205.88	200.42	203.77	33.962	7,536,926
2019-08-20	198.88	201.24	195.85	199.68	33.280	8,829,363
2019-08-19	201.69	201.69	192.17	198.03	33.005	28,157,807
2019-08-16	215.22	219.79	196.41	199.27	33.212	30,006,517
2019-08-15	216.74	217.83	213.16	214.61	35.768	4,102,282
2019-08-14	219.21	219.60	213.72	216.57	36.095	4,415,075
2019-08-13	216.00	223.66	216.00	222.46	37.077	5,034,293
2019-08-12	214.74	216.80	212.57	216.30	36.050	3,308,343
2019-08-09	215.00	216.92	213.28	215.19	35.865	3,845,668
2019-08-08	214.18	216.35	212.65	215.05	35.842	5,475,030
2019-08-07	212.93	213.18	208.31	211.98	35.330	6,922,285
2019-08-06	216.68	218.50	212.11	214.11	35.685	6,178,182
2019-08-05	215.00	216.64	211.10	214.53	35.755	6,044,760
2019-08-02	225.00	225.44	220.86	221.56	36.927	5,430,648
2019-08-01	226.65	229.94	223.60	225.39	37.565	6,110,994
2019-07-31	227.78	229.44	223.77	226.54	37.757	5,998,854
2019-07-30	224.60	228.29	224.03	227.78	37.963	4,241,290
2019-07-29	227.03	227.75	219.70	225.65	37.608	4,729,367
2019-07-26	225.00	228.14	223.70	227.03	37.838	5,206,007
2019-07-25	225.11	225.50	221.76	223.40	37.233	4,008,550
2019-07-24	224.00	225.68	223.33	225.02	37.503	5,372,052
2019-07-23	222.71	224.27	221.49	223.95	37.325	4,026,838
2019-07-22	223.00	223.97	217.87	221.59	36.932	8,113,982
2019-07-19	223.50	224.82	222.26	222.26	37.043	7,565,570
2019-07-18	222.44	222.83	219.52	222.31	37.052	6,404,209
2019-07-17	220.44	224.99	220.44	223.64	37.273	6,125,136
2019-07-16	220.00	222.46	218.42	219.87	36.645	5,769,714
2019-07-15	217.77	220.76	216.53	219.66	36.610	6,850,525
2019-07-12	218.03	218.89	214.92	216.94	36.157	4,794,347
2019-07-11	216.95	218.73	215.57	217.66	36.277	4,818,263
2019-07-10	217.20	218.62	213.08	214.68	35.780	6,925,183
2019-07-09	209.50	215.79	209.50	215.34	35.890	7,248,194
2019-07-08	208.58	211.56	208.26	209.83	34.972	5,600,130
2019-07-05	209.26	210.49	206.98	209.42	34.903	4,193,254
2019-07-03	207.09	211.35	206.35	208.95	34.825	5,762,850
2019-07-02	206.00	207.90	204.42	204.76	34.127	4,265,962
2019-07-01	208.35	210.46	203.33	205.63	34.272	6,997,861
2019-06-28	205.60	207.24	203.19	203.76	33.960	6,300,211
2019-06-27	200.78	207.17	200.34	204.89	34.148	7,769,234
2019-06-26	200.46	203.57	199.12	199.58	33.263	8,147,204
2019-06-25	198.53	201.33	196.93	198.54	33.090	7,515,422
2019-06-24	205.85	205.87	197.32	198.51	33.085	12,774,733
2019-06-21	207.21	208.25	204.40	204.49	34.082	7,433,516
2019-06-20	213.00	214.39	206.31	206.64	34.440	8,426,703
2019-06-19	206.75	209.50	205.60	209.12	34.853	7,848,842
2019-06-18	207.39	210.39	204.79	205.35	34.225	8,224,407
2019-06-17	203.91	207.50	203.91	205.00	34.167	4,754,447
2019-06-14	205.42	206.46	202.30	203.29	33.882	7,570,916
2019-06-13	203.50	208.19	203.50	205.47	34.245	10,253,285
2019-06-12	201.29	205.94	201.02	203.05	33.842	10,020,010
2019-06-11	201.00	202.50	199.04	200.79	33.465	6,831,745
2019-06-10	196.93	200.65	195.84	198.93	33.155	7,270,040
2019-06-07	198.78	200.16	194.67	195.54	32.590	7,967,894
2019-06-06	199.47	200.05	195.53	197.54	32.923	6,644,131
2019-06-05	203.58	204.62	195.25	199.21	33.202	8,320,989
2019-06-04	198.87	201.91	198.01	201.71	33.618	10,625,435
2019-06-03	199.86	200.71	195.30	196.70	32.783	11,638,350
2019-05-31	200.00	203.00	197.07	200.14	33.357	13,201,646

← NewerPage 31 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.