Palo Alto Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 181.08 | 182.21 | 171.25 | 176.20 | 176.20 | 12,925,320 |
| 2026-01-28 | 184.53 | 186.68 | 183.35 | 183.74 | 183.74 | 4,159,810 |
| 2026-01-27 | 187.38 | 189.39 | 182.53 | 183.50 | 183.50 | 5,539,985 |
| 2026-01-26 | 181.37 | 185.62 | 180.69 | 184.22 | 184.22 | 5,356,744 |
| 2026-01-23 | 183.06 | 184.72 | 179.70 | 180.18 | 180.18 | 5,790,965 |
| 2026-01-22 | 182.48 | 183.10 | 180.78 | 182.27 | 182.27 | 7,018,027 |
| 2026-01-21 | 184.46 | 185.08 | 178.78 | 181.47 | 181.47 | 6,300,966 |
| 2026-01-20 | 184.24 | 188.52 | 182.27 | 184.06 | 184.06 | 7,287,948 |
| 2026-01-16 | 187.63 | 189.50 | 184.68 | 187.66 | 187.66 | 7,053,068 |
| 2026-01-15 | 190.66 | 194.07 | 186.55 | 187.73 | 187.73 | 6,530,304 |
| 2026-01-14 | 190.71 | 192.59 | 187.95 | 190.93 | 190.93 | 5,658,085 |
| 2026-01-13 | 188.00 | 193.20 | 187.99 | 190.85 | 190.85 | 5,419,617 |
| 2026-01-12 | 188.34 | 189.75 | 187.29 | 188.88 | 188.88 | 4,281,434 |
| 2026-01-09 | 191.93 | 192.42 | 187.32 | 189.02 | 189.02 | 5,306,460 |
| 2026-01-08 | 193.69 | 193.89 | 189.05 | 190.80 | 190.80 | 6,451,293 |
| 2026-01-07 | 188.09 | 196.19 | 187.77 | 193.90 | 193.90 | 7,613,585 |
| 2026-01-06 | 181.73 | 186.05 | 181.45 | 185.86 | 185.86 | 5,959,267 |
| 2026-01-05 | 183.00 | 185.84 | 181.01 | 182.12 | 182.12 | 6,582,930 |
| 2026-01-02 | 184.81 | 184.81 | 177.23 | 179.37 | 179.37 | 6,909,587 |
| 2025-12-31 | 186.70 | 186.86 | 184.10 | 184.20 | 184.20 | 3,253,149 |
| 2025-12-30 | 186.25 | 187.75 | 185.90 | 186.85 | 186.85 | 2,847,620 |
| 2025-12-29 | 188.13 | 189.03 | 186.21 | 186.85 | 186.85 | 2,659,990 |
| 2025-12-26 | 187.34 | 188.58 | 186.51 | 188.45 | 188.45 | 2,527,618 |
| 2025-12-24 | 187.43 | 187.84 | 184.79 | 187.22 | 187.22 | 1,829,308 |
| 2025-12-23 | 189.07 | 189.72 | 187.29 | 188.12 | 188.12 | 3,371,298 |
| 2025-12-22 | 188.49 | 190.52 | 186.65 | 189.49 | 189.49 | 4,982,468 |
| 2025-12-19 | 187.85 | 188.27 | 186.14 | 186.88 | 186.88 | 19,050,250 |
| 2025-12-18 | 185.71 | 186.92 | 183.19 | 185.88 | 185.88 | 7,224,299 |
| 2025-12-17 | 187.53 | 188.33 | 183.28 | 183.44 | 183.44 | 5,758,294 |
| 2025-12-16 | 185.10 | 188.33 | 184.64 | 187.09 | 187.09 | 5,757,246 |
| 2025-12-15 | 191.34 | 191.34 | 185.71 | 185.88 | 185.88 | 6,660,313 |
| 2025-12-12 | 191.06 | 193.66 | 188.55 | 191.69 | 191.69 | 5,352,724 |
| 2025-12-11 | 191.38 | 192.84 | 188.50 | 190.36 | 190.36 | 5,776,098 |
| 2025-12-10 | 194.46 | 195.00 | 192.11 | 192.96 | 192.96 | 4,715,844 |
| 2025-12-09 | 195.02 | 196.66 | 194.20 | 195.00 | 195.00 | 3,193,486 |
| 2025-12-08 | 199.37 | 199.90 | 193.69 | 195.35 | 195.35 | 4,425,273 |
| 2025-12-05 | 195.64 | 199.74 | 195.00 | 198.84 | 198.84 | 4,611,842 |
| 2025-12-04 | 194.06 | 196.00 | 192.43 | 195.68 | 195.68 | 4,164,795 |
| 2025-12-03 | 190.08 | 194.00 | 186.77 | 193.63 | 193.63 | 5,489,767 |
| 2025-12-02 | 189.49 | 192.08 | 188.15 | 189.88 | 189.88 | 5,874,307 |
| 2025-12-01 | 189.54 | 189.87 | 185.62 | 187.73 | 187.73 | 6,688,720 |
| 2025-11-28 | 187.23 | 190.92 | 186.95 | 190.13 | 190.13 | 4,807,970 |
| 2025-11-26 | 187.15 | 187.15 | 183.83 | 185.35 | 185.35 | 5,915,205 |
| 2025-11-25 | 183.53 | 186.69 | 181.16 | 186.27 | 186.27 | 6,035,647 |
| 2025-11-24 | 185.42 | 186.58 | 181.92 | 183.89 | 183.89 | 16,207,030 |
| 2025-11-21 | 185.01 | 186.75 | 180.05 | 182.90 | 182.90 | 8,201,446 |
| 2025-11-20 | 198.13 | 199.69 | 183.20 | 185.07 | 185.07 | 16,078,960 |
| 2025-11-19 | 199.36 | 202.60 | 199.24 | 199.90 | 199.90 | 7,529,051 |
| 2025-11-18 | 202.50 | 203.99 | 199.81 | 201.00 | 201.00 | 5,373,225 |
| 2025-11-17 | 205.00 | 207.19 | 202.16 | 202.90 | 202.90 | 4,860,717 |
| 2025-11-14 | 201.99 | 206.93 | 198.40 | 205.25 | 205.25 | 5,371,730 |
| 2025-11-13 | 209.80 | 211.99 | 203.18 | 204.77 | 204.77 | 5,361,219 |
| 2025-11-12 | 218.14 | 220.03 | 209.72 | 210.04 | 210.04 | 4,535,075 |
| 2025-11-11 | 216.94 | 218.75 | 215.79 | 218.27 | 218.27 | 3,581,103 |
| 2025-11-10 | 214.22 | 216.82 | 212.72 | 216.54 | 216.54 | 4,917,095 |
| 2025-11-07 | 208.23 | 212.64 | 207.83 | 212.29 | 212.29 | 5,046,792 |
| 2025-11-06 | 209.87 | 213.41 | 207.35 | 211.37 | 211.37 | 5,444,794 |
| 2025-11-05 | 215.20 | 215.60 | 212.42 | 213.18 | 213.18 | 4,309,348 |
| 2025-11-04 | 215.72 | 218.00 | 212.35 | 214.52 | 214.52 | 6,361,809 |
| 2025-11-03 | 219.97 | 220.47 | 215.33 | 219.23 | 219.23 | 5,011,550 |
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.