Palo Alto Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 192.00 | 201.33 | 188.75 | 200.03 | 200.03 | 13,989,020 |
| 2025-02-13 | 199.16 | 202.41 | 195.35 | 201.88 | 201.88 | 13,222,950 |
| 2025-02-12 | 194.00 | 197.33 | 191.82 | 196.73 | 196.73 | 4,172,488 |
| 2025-02-11 | 198.15 | 199.18 | 194.40 | 195.49 | 195.49 | 5,664,775 |
| 2025-02-10 | 196.50 | 198.74 | 195.50 | 196.40 | 196.40 | 5,113,176 |
| 2025-02-07 | 191.23 | 197.66 | 191.00 | 193.94 | 193.94 | 6,345,780 |
| 2025-02-06 | 187.71 | 188.97 | 186.38 | 187.37 | 187.37 | 3,634,148 |
| 2025-02-05 | 183.94 | 187.11 | 183.05 | 186.85 | 186.85 | 3,823,501 |
| 2025-02-04 | 181.31 | 184.90 | 180.93 | 183.40 | 183.40 | 5,554,023 |
| 2025-02-03 | 181.56 | 184.24 | 180.12 | 182.79 | 182.79 | 6,448,305 |
| 2025-01-31 | 188.83 | 189.16 | 184.37 | 184.42 | 184.42 | 4,833,496 |
| 2025-01-30 | 186.04 | 189.14 | 185.65 | 187.42 | 187.42 | 4,451,150 |
| 2025-01-29 | 192.94 | 193.01 | 185.06 | 185.42 | 185.42 | 6,847,772 |
| 2025-01-28 | 188.66 | 197.74 | 186.57 | 192.94 | 192.94 | 8,753,534 |
| 2025-01-27 | 185.09 | 192.43 | 183.56 | 189.30 | 189.30 | 6,113,141 |
| 2025-01-24 | 187.83 | 190.93 | 186.87 | 187.70 | 187.70 | 3,093,869 |
| 2025-01-23 | 187.02 | 187.75 | 185.04 | 187.32 | 187.32 | 5,490,939 |
| 2025-01-22 | 185.28 | 188.97 | 182.57 | 187.70 | 187.70 | 5,517,923 |
| 2025-01-21 | 181.09 | 186.15 | 180.53 | 183.51 | 183.51 | 6,421,669 |
| 2025-01-17 | 181.12 | 181.35 | 177.00 | 177.11 | 177.11 | 5,500,372 |
| 2025-01-16 | 176.00 | 178.95 | 173.58 | 177.17 | 177.17 | 6,635,602 |
| 2025-01-15 | 173.33 | 175.95 | 172.79 | 174.19 | 174.19 | 7,705,752 |
| 2025-01-14 | 168.30 | 170.66 | 166.40 | 170.58 | 170.58 | 4,914,933 |
| 2025-01-13 | 169.77 | 170.53 | 166.21 | 167.82 | 167.82 | 7,402,337 |
| 2025-01-10 | 171.80 | 175.24 | 171.19 | 173.42 | 173.42 | 5,727,177 |
| 2025-01-08 | 169.38 | 173.11 | 167.26 | 172.83 | 172.83 | 11,015,180 |
| 2025-01-07 | 177.52 | 178.17 | 173.18 | 175.51 | 175.51 | 6,492,396 |
| 2025-01-06 | 182.35 | 182.79 | 176.65 | 179.50 | 179.50 | 7,109,536 |
| 2025-01-03 | 181.26 | 184.80 | 180.41 | 183.25 | 183.25 | 4,277,552 |
| 2025-01-02 | 184.50 | 184.63 | 178.82 | 180.74 | 180.74 | 4,540,191 |
| 2024-12-31 | 185.38 | 185.81 | 181.26 | 181.96 | 181.96 | 3,270,113 |
| 2024-12-30 | 183.81 | 185.61 | 181.90 | 184.20 | 184.20 | 2,737,916 |
| 2024-12-27 | 186.37 | 187.01 | 183.20 | 186.18 | 186.18 | 2,911,301 |
| 2024-12-26 | 188.51 | 189.48 | 187.63 | 188.50 | 188.50 | 2,114,145 |
| 2024-12-24 | 187.94 | 189.51 | 186.65 | 189.51 | 189.51 | 1,470,980 |
| 2024-12-23 | 187.30 | 189.52 | 186.50 | 188.22 | 188.22 | 3,897,545 |
| 2024-12-20 | 186.58 | 192.86 | 185.01 | 186.78 | 186.78 | 13,346,440 |
| 2024-12-19 | 194.44 | 195.30 | 188.50 | 189.36 | 189.36 | 5,488,804 |
| 2024-12-18 | 201.00 | 202.00 | 186.54 | 188.76 | 188.76 | 6,397,545 |
| 2024-12-17 | 202.33 | 207.24 | 199.00 | 201.24 | 201.24 | 5,429,873 |
| 2024-12-16 | 198.15 | 203.00 | 195.50 | 202.50 | 202.50 | 6,086,976 |
| 2024-12-13 | 400.50 | 402.50 | 392.36 | 393.12 | 196.56 | 3,848,816 |
| 2024-12-12 | 397.10 | 403.40 | 395.52 | 400.21 | 200.11 | 3,286,016 |
| 2024-12-11 | 390.63 | 398.85 | 390.63 | 398.42 | 199.21 | 3,376,330 |
| 2024-12-10 | 391.52 | 396.44 | 387.73 | 389.76 | 194.88 | 3,492,216 |
| 2024-12-09 | 407.00 | 410.23 | 388.13 | 388.94 | 194.47 | 5,073,360 |
| 2024-12-06 | 405.15 | 409.16 | 402.62 | 405.90 | 202.95 | 3,959,118 |
| 2024-12-05 | 404.00 | 407.50 | 401.57 | 403.03 | 201.52 | 3,390,050 |
| 2024-12-04 | 396.46 | 406.78 | 392.60 | 404.58 | 202.29 | 5,430,580 |
| 2024-12-03 | 388.07 | 395.75 | 386.86 | 392.59 | 196.30 | 5,162,492 |
| 2024-12-02 | 390.24 | 392.31 | 386.52 | 390.17 | 195.09 | 4,649,118 |
| 2024-11-29 | 386.25 | 389.22 | 383.46 | 387.82 | 193.91 | 2,086,668 |
| 2024-11-27 | 393.71 | 393.93 | 382.77 | 384.37 | 192.19 | 9,251,750 |
| 2024-11-26 | 389.44 | 397.22 | 388.63 | 396.40 | 198.20 | 5,721,148 |
| 2024-11-25 | 387.96 | 396.16 | 383.17 | 386.38 | 193.19 | 8,691,724 |
| 2024-11-22 | 392.63 | 394.01 | 375.20 | 383.36 | 191.68 | 12,644,820 |
| 2024-11-21 | 386.20 | 404.00 | 380.55 | 397.70 | 198.85 | 14,867,538 |
| 2024-11-20 | 389.56 | 394.91 | 383.93 | 392.89 | 196.45 | 11,057,172 |
| 2024-11-19 | 385.20 | 389.03 | 383.03 | 388.06 | 194.03 | 4,756,418 |
| 2024-11-18 | 393.00 | 393.38 | 385.73 | 386.83 | 193.42 | 4,466,816 |
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.