Palo Alto Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 173.50 | 173.50 | 165.21 | 168.10 | 168.10 | 14,553,490 |
| 2025-08-06 | 169.25 | 173.63 | 168.40 | 172.89 | 172.89 | 9,890,871 |
| 2025-08-05 | 171.50 | 171.68 | 168.18 | 169.09 | 169.09 | 8,645,701 |
| 2025-08-04 | 174.48 | 174.48 | 170.05 | 171.00 | 171.00 | 11,191,560 |
| 2025-08-01 | 173.13 | 176.03 | 168.36 | 172.88 | 172.88 | 16,242,930 |
| 2025-07-31 | 183.91 | 183.94 | 172.93 | 173.60 | 173.60 | 29,824,680 |
| 2025-07-30 | 180.27 | 186.12 | 176.56 | 183.03 | 183.03 | 42,277,246 |
| 2025-07-29 | 206.00 | 210.39 | 193.10 | 193.84 | 193.84 | 13,615,220 |
| 2025-07-28 | 203.77 | 204.95 | 202.51 | 204.50 | 204.50 | 2,134,717 |
| 2025-07-25 | 201.33 | 205.27 | 200.65 | 203.27 | 203.27 | 3,459,191 |
| 2025-07-24 | 199.00 | 201.45 | 198.43 | 201.16 | 201.16 | 2,887,811 |
| 2025-07-23 | 197.83 | 199.90 | 194.77 | 199.22 | 199.22 | 3,050,496 |
| 2025-07-22 | 199.89 | 201.43 | 196.31 | 196.73 | 196.73 | 3,658,253 |
| 2025-07-21 | 195.94 | 203.20 | 194.60 | 199.88 | 199.88 | 7,642,519 |
| 2025-07-18 | 197.12 | 197.44 | 194.78 | 195.78 | 195.78 | 2,978,902 |
| 2025-07-17 | 193.19 | 197.60 | 193.08 | 196.28 | 196.28 | 4,300,392 |
| 2025-07-16 | 192.95 | 193.88 | 190.70 | 192.59 | 192.59 | 3,119,577 |
| 2025-07-15 | 190.71 | 193.52 | 190.20 | 192.25 | 192.25 | 3,963,239 |
| 2025-07-14 | 186.88 | 191.44 | 186.00 | 190.72 | 190.72 | 5,050,218 |
| 2025-07-11 | 192.91 | 193.00 | 186.70 | 187.39 | 187.39 | 7,412,270 |
| 2025-07-10 | 204.03 | 205.00 | 191.17 | 192.07 | 192.07 | 9,248,970 |
| 2025-07-09 | 204.80 | 206.18 | 202.43 | 206.06 | 206.06 | 3,089,967 |
| 2025-07-08 | 202.00 | 204.51 | 200.69 | 203.99 | 203.99 | 3,411,426 |
| 2025-07-07 | 200.89 | 202.19 | 199.67 | 201.42 | 201.42 | 3,483,128 |
| 2025-07-03 | 197.86 | 202.98 | 197.86 | 201.82 | 201.82 | 2,561,725 |
| 2025-07-02 | 196.44 | 197.92 | 194.91 | 196.97 | 196.97 | 3,367,163 |
| 2025-07-01 | 203.97 | 204.35 | 195.08 | 197.58 | 197.58 | 6,840,597 |
| 2025-06-30 | 201.24 | 204.91 | 201.02 | 204.64 | 204.64 | 4,350,789 |
| 2025-06-27 | 202.34 | 203.26 | 198.75 | 200.57 | 200.57 | 5,346,395 |
| 2025-06-26 | 204.59 | 206.74 | 201.54 | 202.34 | 202.34 | 5,264,863 |
| 2025-06-25 | 202.80 | 204.81 | 202.48 | 204.30 | 204.30 | 3,242,332 |
| 2025-06-24 | 204.00 | 204.80 | 201.42 | 201.69 | 201.69 | 4,951,793 |
| 2025-06-23 | 199.56 | 203.87 | 196.00 | 203.32 | 203.32 | 4,478,798 |
| 2025-06-20 | 201.05 | 201.05 | 197.71 | 199.24 | 199.24 | 8,289,229 |
| 2025-06-18 | 202.29 | 202.89 | 198.88 | 199.78 | 199.78 | 3,324,502 |
| 2025-06-17 | 197.99 | 202.75 | 197.50 | 202.05 | 202.05 | 4,132,887 |
| 2025-06-16 | 196.85 | 199.74 | 196.85 | 198.11 | 198.11 | 4,137,994 |
| 2025-06-13 | 196.37 | 199.95 | 195.07 | 196.27 | 196.27 | 3,818,451 |
| 2025-06-12 | 194.57 | 199.40 | 194.31 | 197.67 | 197.67 | 4,159,496 |
| 2025-06-11 | 195.71 | 197.44 | 194.06 | 194.39 | 194.39 | 3,462,978 |
| 2025-06-10 | 195.65 | 197.04 | 193.60 | 195.95 | 195.95 | 2,971,944 |
| 2025-06-09 | 199.04 | 199.20 | 196.19 | 196.33 | 196.33 | 2,566,463 |
| 2025-06-06 | 199.00 | 200.88 | 198.20 | 199.60 | 199.60 | 3,306,209 |
| 2025-06-05 | 194.11 | 199.50 | 194.11 | 197.11 | 197.11 | 3,549,790 |
| 2025-06-04 | 195.22 | 197.25 | 193.47 | 194.07 | 194.07 | 3,360,595 |
| 2025-06-03 | 195.00 | 198.45 | 194.88 | 197.12 | 197.12 | 4,820,893 |
| 2025-06-02 | 192.14 | 195.29 | 191.48 | 194.86 | 194.86 | 4,411,538 |
| 2025-05-30 | 187.02 | 192.73 | 186.73 | 192.42 | 192.42 | 11,419,740 |
| 2025-05-29 | 189.00 | 189.15 | 182.89 | 185.82 | 185.82 | 4,499,556 |
| 2025-05-28 | 187.76 | 189.84 | 187.47 | 187.80 | 187.80 | 3,869,008 |
| 2025-05-27 | 188.67 | 189.10 | 186.53 | 187.46 | 187.46 | 5,331,677 |
| 2025-05-23 | 183.61 | 187.65 | 183.22 | 186.75 | 186.75 | 4,902,866 |
| 2025-05-22 | 183.01 | 187.65 | 182.46 | 186.14 | 186.14 | 7,613,395 |
| 2025-05-21 | 184.76 | 185.30 | 178.64 | 181.26 | 181.26 | 19,049,689 |
| 2025-05-20 | 194.64 | 194.93 | 192.66 | 194.48 | 194.48 | 9,533,438 |
| 2025-05-19 | 190.49 | 194.40 | 190.17 | 194.30 | 194.30 | 4,419,514 |
| 2025-05-16 | 191.05 | 193.79 | 190.91 | 192.98 | 192.98 | 4,210,924 |
| 2025-05-15 | 189.79 | 194.19 | 189.59 | 192.90 | 192.90 | 5,460,097 |
| 2025-05-14 | 191.83 | 192.20 | 189.43 | 190.90 | 190.90 | 5,445,821 |
| 2025-05-13 | 192.73 | 195.42 | 191.88 | 192.00 | 192.00 | 5,556,527 |
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.