Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	203.10	207.70	200.01	204.30	34.050	30,351,290
2019-05-29	213.68	216.69	210.35	215.32	35.887	16,642,397
2019-05-28	217.00	218.97	213.74	214.48	35.747	8,447,535
2019-05-24	217.56	219.33	215.38	216.26	36.043	7,567,088
2019-05-23	223.20	223.46	215.45	215.79	35.965	10,499,639
2019-05-22	227.00	230.53	226.26	228.00	38.000	4,670,783
2019-05-21	225.57	228.65	223.91	227.74	37.957	7,562,552
2019-05-20	223.00	225.10	220.03	223.69	37.282	7,172,353
2019-05-17	221.91	227.46	221.62	225.62	37.603	6,513,145
2019-05-16	220.56	225.31	220.29	224.83	37.472	13,117,118
2019-05-15	225.00	225.45	219.43	219.75	36.625	13,077,674
2019-05-14	226.00	228.50	223.61	226.85	37.808	8,929,845
2019-05-13	228.64	230.60	223.07	224.50	37.417	6,829,231
2019-05-10	235.00	238.47	228.07	234.95	39.158	8,538,825
2019-05-09	235.16	237.99	232.08	237.83	39.638	4,956,599
2019-05-08	238.21	241.10	236.57	238.50	39.750	4,520,873
2019-05-07	246.44	246.71	235.70	238.21	39.702	6,761,431
2019-05-06	246.72	249.00	242.50	247.84	41.307	4,225,984
2019-05-03	247.00	250.94	244.62	250.77	41.795	6,077,610
2019-05-02	245.92	249.79	245.61	246.73	41.122	4,099,396
2019-05-01	249.49	249.95	244.84	246.39	41.065	3,730,990
2019-04-30	249.60	250.34	246.75	248.83	41.472	3,461,848
2019-04-29	244.98	249.79	244.76	249.20	41.533	5,557,674
2019-04-26	245.29	247.53	243.86	245.84	40.973	3,557,068
2019-04-25	244.08	246.57	239.86	245.46	40.910	5,408,166
2019-04-24	243.00	244.41	241.10	243.11	40.518	7,054,921
2019-04-23	239.69	242.20	238.38	241.09	40.182	9,208,534
2019-04-22	234.44	239.56	234.01	239.28	39.880	3,970,432
2019-04-18	238.05	238.43	231.33	235.46	39.243	6,314,851
2019-04-17	245.81	246.60	238.90	239.43	39.905	10,027,150
2019-04-16	248.75	249.16	242.75	244.48	40.747	5,894,154
2019-04-15	245.97	248.65	244.90	248.22	41.370	5,772,084
2019-04-12	246.95	247.38	243.31	244.66	40.777	4,916,867
2019-04-11	243.81	246.41	243.00	245.93	40.988	4,409,153
2019-04-10	240.66	245.88	239.71	242.52	40.420	6,386,833
2019-04-09	237.85	242.81	237.60	240.77	40.128	4,880,747
2019-04-08	237.49	239.90	234.09	238.88	39.813	4,905,839
2019-04-05	239.35	240.41	237.59	238.85	39.808	7,581,782
2019-04-04	241.85	242.27	233.15	237.07	39.512	7,360,592
2019-04-03	240.94	244.47	239.05	242.21	40.368	5,389,170
2019-04-02	241.00	241.41	236.76	240.20	40.033	5,637,912
2019-04-01	246.00	247.38	238.34	241.41	40.235	7,139,851
2019-03-29	239.20	242.98	237.27	242.88	40.480	4,147,792
2019-03-28	240.00	241.69	235.81	238.39	39.732	6,981,967
2019-03-27	244.50	245.49	235.70	239.45	39.908	6,069,516
2019-03-26	244.69	246.93	243.06	244.20	40.700	6,285,853
2019-03-25	240.57	243.10	238.20	241.83	40.305	10,158,743
2019-03-22	249.00	250.09	241.14	242.36	40.393	6,170,136
2019-03-21	245.00	250.26	244.19	249.79	41.632	7,814,540
2019-03-20	243.25	247.70	241.60	245.82	40.970	6,160,374
2019-03-19	242.80	244.00	240.98	242.50	40.417	4,977,317
2019-03-18	239.14	243.12	238.29	241.01	40.168	7,319,384
2019-03-15	243.23	243.70	239.63	239.72	39.953	11,589,300
2019-03-14	243.00	245.42	241.60	242.76	40.460	6,621,097
2019-03-13	241.62	245.02	241.23	242.75	40.458	6,840,397
2019-03-12	241.90	242.51	239.51	240.22	40.037	6,652,315
2019-03-11	235.95	241.83	235.80	240.88	40.147	7,238,732
2019-03-08	232.54	237.54	230.36	234.63	39.105	6,121,212
2019-03-07	234.54	238.78	233.11	234.52	39.087	8,421,549
2019-03-06	233.61	237.21	231.20	234.44	39.073	8,521,137

← NewerPage 32 of 60 · 3,585 trading daysOlder →

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.