Palo Alto Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 219.94 | 221.17 | 217.75 | 220.24 | 220.24 | 3,958,720 |
| 2025-10-30 | 217.54 | 221.27 | 216.61 | 218.27 | 218.27 | 3,759,931 |
| 2025-10-29 | 219.31 | 219.81 | 216.00 | 217.16 | 217.16 | 4,607,680 |
| 2025-10-28 | 221.18 | 223.61 | 219.68 | 221.38 | 221.38 | 4,608,883 |
| 2025-10-27 | 219.79 | 221.09 | 218.00 | 220.29 | 220.29 | 5,439,642 |
| 2025-10-24 | 217.00 | 218.23 | 215.87 | 217.11 | 217.11 | 3,437,151 |
| 2025-10-23 | 212.05 | 216.51 | 211.62 | 215.02 | 215.02 | 4,001,693 |
| 2025-10-22 | 214.00 | 215.17 | 210.99 | 212.42 | 212.42 | 4,591,459 |
| 2025-10-21 | 212.04 | 215.09 | 211.19 | 214.40 | 214.40 | 3,835,806 |
| 2025-10-20 | 209.56 | 212.61 | 209.53 | 211.82 | 211.82 | 4,086,411 |
| 2025-10-17 | 204.09 | 208.98 | 203.62 | 207.89 | 207.89 | 4,626,840 |
| 2025-10-16 | 208.00 | 210.44 | 204.63 | 205.51 | 205.51 | 3,675,599 |
| 2025-10-15 | 208.08 | 210.60 | 203.38 | 206.70 | 206.70 | 4,992,297 |
| 2025-10-14 | 209.77 | 210.80 | 206.70 | 207.56 | 207.56 | 4,381,695 |
| 2025-10-13 | 213.42 | 214.72 | 211.69 | 213.28 | 213.28 | 4,449,204 |
| 2025-10-10 | 216.00 | 217.29 | 208.31 | 208.55 | 208.55 | 5,425,045 |
| 2025-10-09 | 217.00 | 217.75 | 214.19 | 215.17 | 215.17 | 4,548,755 |
| 2025-10-08 | 212.60 | 217.94 | 212.26 | 217.79 | 217.79 | 5,122,939 |
| 2025-10-07 | 213.23 | 214.02 | 208.32 | 211.04 | 211.04 | 4,982,825 |
| 2025-10-06 | 209.37 | 213.85 | 209.13 | 212.58 | 212.58 | 7,286,921 |
| 2025-10-03 | 210.10 | 212.10 | 206.90 | 207.19 | 207.19 | 4,963,007 |
| 2025-10-02 | 208.49 | 209.90 | 205.44 | 209.30 | 209.30 | 4,951,605 |
| 2025-10-01 | 202.16 | 207.19 | 200.88 | 206.80 | 206.80 | 5,623,781 |
| 2025-09-30 | 203.62 | 206.07 | 201.92 | 203.62 | 203.62 | 4,396,128 |
| 2025-09-29 | 203.00 | 204.74 | 202.60 | 203.96 | 203.96 | 5,333,718 |
| 2025-09-26 | 201.48 | 203.55 | 200.62 | 202.37 | 202.37 | 5,244,253 |
| 2025-09-25 | 200.00 | 203.84 | 197.69 | 202.21 | 202.21 | 7,326,395 |
| 2025-09-24 | 202.67 | 205.00 | 200.22 | 200.70 | 200.70 | 5,159,961 |
| 2025-09-23 | 207.16 | 208.49 | 202.25 | 203.25 | 203.25 | 7,125,741 |
| 2025-09-22 | 206.89 | 209.51 | 205.67 | 208.18 | 208.18 | 5,468,050 |
| 2025-09-19 | 206.41 | 209.02 | 205.52 | 208.19 | 208.19 | 8,925,326 |
| 2025-09-18 | 204.60 | 207.03 | 204.27 | 205.68 | 205.68 | 5,446,388 |
| 2025-09-17 | 203.00 | 204.51 | 200.33 | 203.12 | 203.12 | 4,916,139 |
| 2025-09-16 | 201.50 | 202.12 | 198.76 | 201.34 | 201.34 | 5,365,532 |
| 2025-09-15 | 198.05 | 202.11 | 197.37 | 201.28 | 201.28 | 6,076,902 |
| 2025-09-12 | 197.18 | 199.95 | 196.16 | 196.29 | 196.29 | 4,431,574 |
| 2025-09-11 | 198.00 | 200.80 | 197.72 | 198.33 | 198.33 | 4,327,456 |
| 2025-09-10 | 197.84 | 202.72 | 195.70 | 197.33 | 197.33 | 6,342,409 |
| 2025-09-09 | 197.69 | 198.13 | 195.77 | 197.55 | 197.55 | 4,073,968 |
| 2025-09-08 | 195.19 | 197.90 | 194.79 | 197.38 | 197.38 | 5,503,798 |
| 2025-09-05 | 193.60 | 196.34 | 191.85 | 194.46 | 194.46 | 5,670,399 |
| 2025-09-04 | 191.53 | 194.48 | 188.75 | 192.35 | 192.35 | 5,996,127 |
| 2025-09-03 | 188.95 | 192.35 | 188.05 | 191.53 | 191.53 | 5,482,571 |
| 2025-09-02 | 187.26 | 191.59 | 186.35 | 190.52 | 190.52 | 7,066,889 |
| 2025-08-29 | 191.37 | 192.79 | 190.03 | 190.52 | 190.52 | 5,195,150 |
| 2025-08-28 | 187.44 | 191.57 | 187.20 | 191.02 | 191.02 | 6,031,842 |
| 2025-08-27 | 185.00 | 188.21 | 184.69 | 187.61 | 187.61 | 5,990,604 |
| 2025-08-26 | 184.22 | 186.66 | 183.99 | 184.23 | 184.23 | 8,319,130 |
| 2025-08-25 | 185.18 | 186.07 | 181.91 | 184.55 | 184.55 | 5,801,233 |
| 2025-08-22 | 183.65 | 187.11 | 182.94 | 185.88 | 185.88 | 6,861,721 |
| 2025-08-21 | 184.12 | 184.35 | 180.02 | 183.32 | 183.32 | 8,181,331 |
| 2025-08-20 | 181.93 | 187.65 | 181.47 | 184.43 | 184.43 | 13,637,510 |
| 2025-08-19 | 187.81 | 189.00 | 180.71 | 181.56 | 181.56 | 27,834,471 |
| 2025-08-18 | 178.06 | 178.19 | 174.69 | 176.17 | 176.17 | 17,895,449 |
| 2025-08-15 | 174.36 | 177.36 | 173.50 | 177.09 | 177.09 | 9,548,581 |
| 2025-08-14 | 177.00 | 177.85 | 173.46 | 173.55 | 173.55 | 8,784,615 |
| 2025-08-13 | 180.15 | 180.39 | 175.78 | 176.86 | 176.86 | 11,947,490 |
| 2025-08-12 | 171.22 | 175.58 | 170.25 | 175.40 | 175.40 | 11,539,920 |
| 2025-08-11 | 167.20 | 170.90 | 166.21 | 168.17 | 168.17 | 10,219,730 |
| 2025-08-08 | 168.89 | 170.46 | 166.56 | 167.06 | 167.06 | 9,842,196 |
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.