Palo Alto Networks, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	185.33	187.15	181.01	181.29	90.645	1,650
2022-03-04	189.67	192.41	184.00	185.52	92.762	1,746
2022-03-03	194.00	196.33	191.38	192.45	96.225	5,568
2022-03-02	191.29	194.61	190.21	193.65	96.823	708
2022-03-01	198.31	199.34	194.67	198.54	99.272	1,884
2022-02-28	192.44	197.21	189.76	196.13	98.067	4,662
2022-02-25	179.98	187.65	176.81	187.65	93.823	264,552
2022-02-24	155.69	178.67	155.07	178.57	89.285	13,170
2022-02-23	158.50	169.31	158.50	161.88	80.942	275,694
2022-02-22	160.06	160.67	157.07	157.07	78.535	930
2022-02-18	166.42	166.42	162.50	162.97	81.483	5,526
2022-02-17	172.70	172.70	166.61	166.61	83.303	372
2022-02-16	172.21	174.66	172.21	174.28	87.142	504
2022-02-15	175.67	177.48	175.10	175.12	87.559	3,258
2022-02-14	170.33	175.24	168.74	173.60	86.800	2,160
2022-02-11	177.31	178.42	171.99	171.99	85.993	1,224
2022-02-10	174.79	178.73	173.51	177.37	88.687	1,338
2022-02-09	173.33	178.57	172.78	178.57	89.283	234
2022-02-08	170.17	171.92	168.41	170.22	85.112	2,880
2022-02-07	170.90	173.72	170.83	170.83	85.413	1,602
2022-02-04	163.37	172.02	163.37	172.02	86.010	180
2022-02-03	165.81	169.34	165.62	166.37	83.185	9,258
2022-02-02	172.28	172.92	169.48	169.92	84.962	294
2022-02-01	173.33	173.33	167.79	171.04	85.520	966
2022-01-31	165.67	171.67	165.67	171.67	85.833	1,074
2022-01-28	163.33	166.59	160.93	166.59	83.297	450
2022-01-27	161.30	167.37	161.30	161.84	80.920	840
2022-01-26	160.16	166.62	158.23	165.17	82.585	121,056
2022-01-25	165.12	166.35	159.28	159.82	79.908	1,302
2022-01-24	158.17	163.12	152.01	163.12	81.558	7,734
2022-01-21	171.84	171.88	165.29	165.29	82.647	3,648
2022-01-20	173.60	178.35	173.60	175.30	87.648	5,268
2022-01-19	168.12	175.57	168.12	174.21	87.103	846
2022-01-18	162.16	172.44	162.16	169.19	84.593	1,548
2022-01-14	163.33	166.17	163.06	165.37	82.687	18,108
2022-01-13	179.20	179.20	167.58	168.38	84.192	140,118
2022-01-12	176.12	177.73	175.14	177.53	88.763	35,334
2022-01-11	172.17	174.65	172.17	174.65	87.327	384
2022-01-10	171.41	171.66	164.98	170.31	85.155	1,554
2022-01-07	175.22	182.50	175.22	176.42	88.210	1,698
2022-01-06	167.54	179.93	166.67	176.10	88.048	3,834
2022-01-05	171.43	173.32	169.99	170.80	85.398	1,230
2022-01-04	179.58	179.60	171.62	171.62	85.812	804
2021-12-31	188.04	188.04	185.95	185.95	92.977	618
2021-12-30	188.88	188.88	186.46	188.00	93.998	270
2021-12-29	188.24	188.44	184.63	187.58	93.792	330
2021-12-23	185.04	188.66	185.00	187.40	93.700	2,100
2021-12-22	178.50	183.70	175.22	183.27	91.633	744
2021-12-21	173.40	177.66	173.18	177.08	88.538	420
2021-12-20	173.42	177.50	173.35	175.04	87.518	516
2021-12-17	170.95	176.97	170.95	176.87	88.433	264
2021-12-16	180.34	180.98	176.44	177.71	88.855	492
2021-12-15	172.30	173.05	169.50	172.55	86.275	588
2021-12-14	174.80	176.45	168.93	168.93	84.463	468
2021-12-13	180.94	180.94	177.61	177.85	88.925	360
2021-12-10	177.42	179.23	174.50	175.72	87.858	1,596
2021-12-09	177.04	178.93	176.29	177.13	88.565	402
2021-12-08	173.03	177.47	173.03	176.69	88.347	3,996
2021-12-07	172.71	177.24	172.71	176.33	88.167	2,466
2021-12-06	168.83	172.62	167.50	167.92	83.962	246

← NewerPage 20 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

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.