Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 178.60 | 181.32 | 173.39 | 174.22 | 87.109 | 330 |
| 2021-12-02 | 176.67 | 182.51 | 175.72 | 178.94 | 89.470 | 4,284 |
| 2021-12-01 | 183.17 | 185.00 | 178.04 | 178.43 | 89.213 | 3,750 |
| 2021-11-30 | 184.46 | 185.39 | 182.32 | 183.70 | 91.852 | 4,200 |
| 2021-11-29 | 180.06 | 184.02 | 178.74 | 184.02 | 92.008 | 2,658 |
| 2021-11-26 | 180.67 | 184.15 | 177.52 | 177.75 | 88.873 | 15,798 |
| 2021-11-24 | 177.67 | 182.87 | 175.67 | 182.14 | 91.070 | 810 |
| 2021-11-23 | 176.57 | 181.66 | 173.27 | 173.79 | 86.895 | 2,052 |
| 2021-11-22 | 175.33 | 180.16 | 174.00 | 180.16 | 90.082 | 4,830 |
| 2021-11-19 | 179.07 | 181.97 | 170.43 | 175.00 | 87.500 | 11,016 |
| 2021-11-18 | 170.51 | 173.30 | 168.15 | 172.46 | 86.232 | 4,092 |
| 2021-11-17 | 175.05 | 176.67 | 169.97 | 171.05 | 85.525 | 54,516 |
| 2021-11-16 | 173.66 | 175.33 | 172.76 | 174.04 | 87.020 | 672 |
| 2021-11-15 | 173.33 | 173.76 | 171.59 | 172.25 | 86.127 | 3,132 |
| 2021-11-12 | 170.71 | 172.53 | 169.49 | 171.75 | 85.877 | 198 |
| 2021-11-11 | 167.36 | 169.86 | 167.36 | 169.86 | 84.928 | 276 |
| 2021-11-10 | 169.33 | 170.41 | 165.14 | 165.14 | 82.570 | 1,968 |
| 2021-11-09 | 173.28 | 174.57 | 171.97 | 172.06 | 86.028 | 2,700 |
| 2021-11-08 | 167.26 | 172.53 | 166.48 | 172.17 | 86.083 | 1,830 |
| 2021-11-05 | 163.49 | 165.99 | 163.49 | 164.62 | 82.310 | 6,714 |
| 2021-11-04 | 166.68 | 168.08 | 162.00 | 164.05 | 82.027 | 216 |
| 2021-11-03 | 170.00 | 170.00 | 164.63 | 166.18 | 83.088 | 1,632 |
| 2021-11-02 | 169.03 | 170.93 | 167.91 | 168.95 | 84.477 | 456 |
| 2021-11-01 | 170.70 | 170.97 | 168.34 | 168.45 | 84.223 | 684 |
| 2021-10-29 | 166.22 | 169.12 | 165.57 | 168.89 | 84.445 | 222 |
| 2021-10-28 | 165.16 | 166.55 | 164.97 | 165.85 | 82.925 | 984 |
| 2021-10-27 | 162.18 | 166.41 | 162.18 | 165.63 | 82.815 | 732 |
| 2021-10-26 | 167.26 | 167.26 | 159.80 | 161.09 | 80.547 | 4,848 |
| 2021-10-25 | 169.14 | 170.58 | 168.69 | 169.75 | 84.877 | 156 |
| 2021-10-22 | 168.04 | 170.87 | 166.79 | 166.79 | 83.393 | 474 |
| 2021-10-21 | 170.00 | 170.00 | 166.83 | 169.61 | 84.805 | 1,302 |
| 2021-10-20 | 171.67 | 172.97 | 169.18 | 169.72 | 84.860 | 444 |
| 2021-10-19 | 172.02 | 172.33 | 169.62 | 171.00 | 85.498 | 1,134 |
| 2021-10-18 | 169.28 | 171.39 | 169.28 | 171.20 | 85.600 | 348 |
| 2021-10-15 | 168.72 | 170.86 | 168.13 | 170.82 | 85.410 | 1,200 |
| 2021-10-14 | 170.67 | 170.67 | 167.60 | 167.61 | 83.805 | 456 |
← NewerPage 21 of 21 · 1,236 trading days
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.