Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 159.18 | 161.72 | 156.68 | 157.68 | 157.68 | 5,576 |
| 2025-08-18 | 153.78 | 154.98 | 149.76 | 150.34 | 150.34 | 6,505 |
| 2025-08-15 | 149.30 | 150.02 | 148.66 | 149.56 | 149.56 | 2,124 |
| 2025-08-14 | 151.26 | 151.26 | 151.26 | 151.26 | 151.26 | 0 |
| 2025-08-13 | 152.24 | 154.48 | 150.70 | 151.26 | 151.26 | 3,805 |
| 2025-08-12 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | 0 |
| 2025-08-11 | 144.36 | 147.18 | 143.42 | 146.70 | 146.70 | 1,688 |
| 2025-08-08 | 144.52 | 145.92 | 143.60 | 143.72 | 143.72 | 2,421 |
| 2025-08-07 | 146.26 | 149.00 | 143.82 | 143.98 | 143.98 | 4,465 |
| 2025-08-06 | 147.14 | 147.58 | 145.16 | 146.78 | 146.78 | 1,223 |
| 2025-08-05 | 148.64 | 149.04 | 146.64 | 147.62 | 147.62 | 1,163 |
| 2025-08-04 | 150.94 | 152.00 | 147.34 | 147.40 | 147.40 | 2,970 |
| 2025-08-01 | 151.84 | 152.54 | 146.12 | 149.44 | 149.44 | 2,996 |
| 2025-07-31 | 160.64 | 163.12 | 151.50 | 152.24 | 152.24 | 6,292 |
| 2025-07-30 | 168.58 | 169.00 | 154.28 | 160.08 | 160.08 | 5,027 |
| 2025-07-29 | 177.36 | 182.46 | 176.64 | 178.34 | 178.34 | 2,434 |
| 2025-07-28 | 175.00 | 175.16 | 174.32 | 174.92 | 174.92 | 598 |
| 2025-07-25 | 171.34 | 175.00 | 170.80 | 174.36 | 174.36 | 543 |
| 2025-07-24 | 169.40 | 170.60 | 169.00 | 170.20 | 170.20 | 800 |
| 2025-07-23 | 167.66 | 167.66 | 167.66 | 167.66 | 167.66 | 0 |
| 2025-07-22 | 171.36 | 171.92 | 167.44 | 167.66 | 167.66 | 1,147 |
| 2025-07-21 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | 0 |
| 2025-07-18 | 169.28 | 170.68 | 167.84 | 168.20 | 168.20 | 2,204 |
| 2025-07-17 | 165.84 | 169.74 | 165.62 | 169.68 | 169.68 | 1,078 |
| 2025-07-16 | 165.52 | 165.52 | 165.52 | 165.52 | 165.52 | 0 |
| 2025-07-15 | 163.66 | 165.78 | 163.34 | 165.52 | 165.52 | 1,245 |
| 2025-07-14 | 159.80 | 162.76 | 158.30 | 162.76 | 162.76 | 2,542 |
| 2025-07-11 | 165.52 | 165.60 | 161.70 | 162.38 | 162.38 | 3,188 |
| 2025-07-10 | 175.22 | 176.08 | 168.00 | 169.36 | 169.36 | 1,129 |
| 2025-07-09 | 173.58 | 175.78 | 173.34 | 174.46 | 174.46 | 406 |
| 2025-07-08 | 171.50 | 174.20 | 171.32 | 172.20 | 172.20 | 450 |
| 2025-07-07 | 170.82 | 171.88 | 170.30 | 171.44 | 171.44 | 1,210 |
| 2025-07-04 | 170.18 | 170.20 | 168.62 | 169.40 | 169.40 | 404 |
| 2025-07-03 | 166.82 | 172.46 | 166.82 | 172.08 | 172.08 | 1,306 |
| 2025-07-02 | 168.92 | 169.06 | 166.40 | 166.66 | 166.66 | 944 |
| 2025-07-01 | 174.22 | 174.26 | 166.22 | 166.88 | 166.88 | 1,126 |
| 2025-06-30 | 171.08 | 173.30 | 170.82 | 172.88 | 172.88 | 546 |
| 2025-06-27 | 172.76 | 173.62 | 171.62 | 172.06 | 172.06 | 637 |
| 2025-06-26 | 175.14 | 176.14 | 174.44 | 174.82 | 174.82 | 982 |
| 2025-06-25 | 173.58 | 176.70 | 173.58 | 174.70 | 174.70 | 23,081 |
| 2025-06-24 | 177.48 | 177.48 | 174.64 | 175.62 | 175.62 | 1,413 |
| 2025-06-23 | 177.98 | 177.98 | 171.26 | 175.02 | 175.02 | 1,962 |
| 2025-06-20 | 172.00 | 174.56 | 172.00 | 173.24 | 173.24 | 924 |
| 2025-06-19 | 173.00 | 173.20 | 170.60 | 170.60 | 170.60 | 377 |
| 2025-06-18 | 174.62 | 176.56 | 173.60 | 173.74 | 173.74 | 1,165 |
| 2025-06-17 | 172.54 | 175.20 | 169.70 | 174.88 | 174.88 | 0 |
| 2025-06-16 | 170.38 | 171.98 | 165.80 | 171.98 | 171.98 | 2,424 |
| 2025-06-13 | 167.84 | 173.26 | 167.84 | 171.30 | 171.30 | 1,270 |
| 2025-06-12 | 168.54 | 171.00 | 166.86 | 170.66 | 170.66 | 696 |
| 2025-06-11 | 170.80 | 171.68 | 169.86 | 171.26 | 171.26 | 177 |
| 2025-06-10 | 172.58 | 172.80 | 169.76 | 169.76 | 169.76 | 603 |
| 2025-06-09 | 171.52 | 171.52 | 171.52 | 171.52 | 171.52 | 0 |
| 2025-06-06 | 171.52 | 171.52 | 171.52 | 171.52 | 171.52 | 0 |
| 2025-06-05 | 171.52 | 171.52 | 171.52 | 171.52 | 171.52 | 0 |
| 2025-06-04 | 172.60 | 172.82 | 171.20 | 171.52 | 171.52 | 1,975 |
| 2025-06-03 | 169.46 | 173.18 | 169.04 | 172.82 | 172.82 | 2,302 |
| 2025-06-02 | 167.72 | 171.12 | 166.96 | 168.58 | 168.58 | 1,679 |
| 2025-05-30 | 163.56 | 168.50 | 163.28 | 167.86 | 167.86 | 2,504 |
| 2025-05-29 | 168.34 | 168.34 | 161.40 | 162.30 | 162.30 | 821 |
| 2025-05-28 | 164.62 | 167.58 | 164.62 | 167.16 | 167.16 | 1,701 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.