Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	177.54	179.44	174.53	177.25	29.542	10,172,747
2018-12-03	176.68	179.49	174.48	179.31	29.885	14,819,607
2018-11-30	184.45	192.00	171.26	172.95	28.825	32,762,932
2018-11-29	176.00	179.39	173.95	176.05	29.342	18,453,427
2018-11-28	169.60	176.76	169.60	176.54	29.423	13,273,946
2018-11-27	169.14	170.04	165.33	166.59	27.765	6,529,465
2018-11-26	168.53	171.06	168.25	170.32	28.387	8,114,222
2018-11-23	165.34	169.75	165.03	166.40	27.733	3,069,741
2018-11-21	169.96	171.79	166.16	166.94	27.823	6,425,791
2018-11-20	161.60	169.65	160.08	165.75	27.625	13,291,136
2018-11-19	169.70	171.31	161.63	163.44	27.240	12,141,025
2018-11-16	172.06	173.10	165.66	169.61	28.268	13,888,628
2018-11-15	175.00	175.25	169.56	172.37	28.728	13,707,686
2018-11-14	178.26	181.71	175.79	176.78	29.463	6,334,483
2018-11-13	178.33	179.94	175.16	176.80	29.467	6,419,551
2018-11-12	181.85	182.54	175.81	177.35	29.558	6,671,719
2018-11-09	186.70	188.41	179.51	183.09	30.515	8,439,621
2018-11-08	190.10	192.27	186.69	188.44	31.407	6,866,095
2018-11-07	185.74	189.98	184.88	189.35	31.558	6,214,638
2018-11-06	182.30	187.09	181.93	183.80	30.633	6,303,709
2018-11-05	185.24	186.37	181.06	182.79	30.465	5,408,832
2018-11-02	189.72	190.96	183.60	184.24	30.707	6,487,537
2018-11-01	184.50	189.44	182.83	188.76	31.460	10,044,970
2018-10-31	181.05	187.04	181.01	183.04	30.507	10,077,233
2018-10-30	178.46	179.62	175.43	177.66	29.610	8,375,985
2018-10-29	187.80	190.65	176.11	178.99	29.832	9,927,574
2018-10-26	185.82	188.81	182.03	185.41	30.902	7,572,944
2018-10-25	186.96	191.92	186.62	190.62	31.770	5,855,328
2018-10-24	197.47	199.14	185.57	185.75	30.958	12,347,785
2018-10-23	190.57	198.45	187.01	197.08	32.847	9,068,379
2018-10-22	194.47	196.68	190.37	194.39	32.398	12,715,141
2018-10-19	203.56	204.74	192.66	193.51	32.252	12,190,693
2018-10-18	205.55	207.70	201.33	202.56	33.760	6,967,885
2018-10-17	206.00	206.65	203.30	206.05	34.342	7,635,842
2018-10-16	205.20	205.91	199.66	205.00	34.167	18,085,483
2018-10-15	211.83	212.29	207.13	209.20	34.867	5,323,194
2018-10-12	209.79	213.78	207.42	211.95	35.325	10,413,665
2018-10-11	200.58	206.30	200.30	203.17	33.862	10,190,261
2018-10-10	213.71	214.85	202.29	202.38	33.730	11,751,156
2018-10-09	211.88	214.23	210.17	212.32	35.387	6,662,965
2018-10-08	215.00	216.81	209.26	212.38	35.397	7,993,082
2018-10-05	218.62	220.62	214.00	215.71	35.952	8,205,471
2018-10-04	221.80	222.51	218.21	219.32	36.553	8,242,137
2018-10-03	224.29	226.43	221.00	221.30	36.883	4,475,657
2018-10-02	222.56	224.70	221.72	222.74	37.123	5,813,094
2018-10-01	226.83	229.06	223.42	224.81	37.468	6,047,868
2018-09-28	225.46	228.11	224.70	225.26	37.543	6,739,231
2018-09-27	227.01	229.86	224.81	225.77	37.628	6,202,308
2018-09-26	230.41	231.36	225.85	226.15	37.692	7,661,936
2018-09-25	230.99	232.93	229.29	229.68	38.280	5,544,186
2018-09-24	227.16	232.21	225.12	230.66	38.443	7,162,171
2018-09-21	230.00	231.20	228.28	229.52	38.253	5,772,636
2018-09-20	231.46	231.67	228.28	230.01	38.335	4,002,358
2018-09-19	232.94	234.90	226.55	229.02	38.170	5,906,184
2018-09-18	232.50	236.64	232.06	234.05	39.008	4,187,350
2018-09-17	234.49	235.99	230.20	232.00	38.667	4,928,459
2018-09-14	236.30	237.47	231.68	234.62	39.103	5,927,220
2018-09-13	237.25	239.50	234.64	236.10	39.350	4,755,155
2018-09-12	234.12	236.98	230.01	236.23	39.372	7,250,516
2018-09-11	235.41	238.25	233.00	234.12	39.020	7,184,557

← NewerPage 34 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.