Palo Alto Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 191.62 | 193.67 | 189.52 | 193.50 | 193.50 | 4,580,843 |
| 2025-05-09 | 188.76 | 189.79 | 184.64 | 186.93 | 186.93 | 3,211,041 |
| 2025-05-08 | 187.69 | 188.98 | 184.35 | 188.53 | 188.53 | 3,677,239 |
| 2025-05-07 | 188.80 | 189.31 | 186.35 | 188.14 | 188.14 | 3,713,849 |
| 2025-05-06 | 186.80 | 190.27 | 186.02 | 188.69 | 188.69 | 3,031,903 |
| 2025-05-05 | 186.00 | 190.98 | 185.47 | 188.13 | 188.13 | 3,804,317 |
| 2025-05-02 | 190.00 | 191.70 | 187.27 | 187.70 | 187.70 | 3,842,206 |
| 2025-05-01 | 188.64 | 189.16 | 186.03 | 186.27 | 186.27 | 4,627,143 |
| 2025-04-30 | 184.98 | 187.63 | 182.37 | 186.93 | 186.93 | 6,163,155 |
| 2025-04-29 | 182.96 | 187.31 | 182.10 | 186.65 | 186.65 | 5,112,323 |
| 2025-04-28 | 178.62 | 182.20 | 178.09 | 181.54 | 181.54 | 3,551,869 |
| 2025-04-25 | 176.49 | 179.50 | 175.33 | 178.98 | 178.98 | 3,536,822 |
| 2025-04-24 | 169.35 | 176.45 | 169.07 | 176.04 | 176.04 | 4,023,389 |
| 2025-04-23 | 168.74 | 172.52 | 167.33 | 168.32 | 168.32 | 4,924,435 |
| 2025-04-22 | 162.46 | 165.36 | 160.27 | 163.63 | 163.63 | 4,005,327 |
| 2025-04-21 | 165.09 | 165.95 | 157.60 | 160.05 | 160.05 | 4,555,124 |
| 2025-04-17 | 171.14 | 171.37 | 167.13 | 167.69 | 167.69 | 4,784,631 |
| 2025-04-16 | 171.54 | 173.85 | 167.92 | 169.76 | 169.76 | 5,405,198 |
| 2025-04-15 | 170.50 | 174.94 | 169.98 | 173.55 | 173.55 | 4,147,466 |
| 2025-04-14 | 171.66 | 173.53 | 168.68 | 169.98 | 169.98 | 5,103,311 |
| 2025-04-11 | 164.74 | 168.84 | 161.45 | 168.34 | 168.34 | 6,302,298 |
| 2025-04-10 | 168.93 | 170.66 | 162.24 | 168.27 | 168.27 | 6,465,581 |
| 2025-04-09 | 151.63 | 174.11 | 151.63 | 173.02 | 173.02 | 10,513,470 |
| 2025-04-08 | 157.72 | 161.50 | 150.12 | 152.53 | 152.53 | 13,716,500 |
| 2025-04-07 | 147.57 | 159.59 | 144.15 | 152.44 | 152.44 | 9,837,943 |
| 2025-04-04 | 158.96 | 160.84 | 153.39 | 153.57 | 153.57 | 9,000,534 |
| 2025-04-03 | 165.43 | 168.69 | 163.19 | 165.17 | 165.17 | 7,365,360 |
| 2025-04-02 | 168.27 | 174.74 | 168.27 | 173.18 | 173.18 | 3,371,834 |
| 2025-04-01 | 168.52 | 171.89 | 166.83 | 171.31 | 171.31 | 4,037,250 |
| 2025-03-31 | 169.57 | 171.02 | 165.88 | 170.64 | 170.64 | 5,888,637 |
| 2025-03-28 | 173.91 | 174.89 | 170.77 | 172.76 | 172.76 | 6,249,862 |
| 2025-03-27 | 182.70 | 183.09 | 173.56 | 174.44 | 174.44 | 7,156,303 |
| 2025-03-26 | 189.67 | 191.00 | 184.73 | 184.96 | 184.96 | 3,412,915 |
| 2025-03-25 | 184.79 | 190.10 | 184.51 | 189.95 | 189.95 | 5,343,396 |
| 2025-03-24 | 186.00 | 186.49 | 183.86 | 184.79 | 184.79 | 3,758,128 |
| 2025-03-21 | 181.72 | 183.60 | 179.72 | 182.32 | 182.32 | 8,565,886 |
| 2025-03-20 | 185.59 | 188.85 | 183.83 | 184.01 | 184.01 | 4,394,960 |
| 2025-03-19 | 183.10 | 189.67 | 182.60 | 187.54 | 187.54 | 3,476,804 |
| 2025-03-18 | 182.95 | 184.35 | 180.94 | 183.10 | 183.10 | 2,791,036 |
| 2025-03-17 | 183.50 | 186.16 | 182.01 | 185.00 | 185.00 | 3,231,076 |
| 2025-03-14 | 178.87 | 183.05 | 178.49 | 182.34 | 182.34 | 3,563,630 |
| 2025-03-13 | 178.38 | 178.77 | 174.31 | 176.32 | 176.32 | 3,823,706 |
| 2025-03-12 | 183.64 | 184.16 | 178.00 | 179.48 | 179.48 | 4,472,826 |
| 2025-03-11 | 173.79 | 182.39 | 172.75 | 178.93 | 178.93 | 5,523,678 |
| 2025-03-10 | 177.60 | 177.74 | 172.62 | 173.83 | 173.83 | 6,307,400 |
| 2025-03-07 | 177.92 | 182.00 | 173.89 | 180.93 | 180.93 | 4,808,545 |
| 2025-03-06 | 180.30 | 184.13 | 178.54 | 179.33 | 179.33 | 4,292,597 |
| 2025-03-05 | 182.45 | 185.27 | 180.12 | 184.28 | 184.28 | 4,539,249 |
| 2025-03-04 | 182.29 | 186.59 | 178.90 | 184.38 | 184.38 | 5,197,425 |
| 2025-03-03 | 191.50 | 193.66 | 182.26 | 183.68 | 183.68 | 5,120,787 |
| 2025-02-28 | 187.89 | 191.01 | 187.39 | 190.43 | 190.43 | 5,190,538 |
| 2025-02-27 | 191.38 | 193.40 | 186.70 | 187.50 | 187.50 | 4,714,068 |
| 2025-02-26 | 189.37 | 192.31 | 188.45 | 189.55 | 189.55 | 2,645,955 |
| 2025-02-25 | 189.29 | 189.74 | 184.65 | 188.01 | 188.01 | 5,474,849 |
| 2025-02-24 | 191.65 | 193.00 | 188.00 | 190.39 | 190.39 | 4,142,275 |
| 2025-02-21 | 199.12 | 199.26 | 190.26 | 191.03 | 191.03 | 5,457,072 |
| 2025-02-20 | 203.83 | 203.97 | 194.83 | 198.81 | 198.81 | 5,878,685 |
| 2025-02-19 | 208.19 | 208.39 | 202.77 | 205.19 | 205.19 | 5,626,807 |
| 2025-02-18 | 197.70 | 208.35 | 197.70 | 208.28 | 208.28 | 9,069,304 |
| 2025-02-14 | 192.00 | 201.33 | 188.75 | 200.03 | 200.03 | 13,989,020 |
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.