Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	238.46	240.63	233.00	234.34	39.057	16,606,991
2019-03-04	247.03	248.96	238.74	242.54	40.423	9,416,128
2019-03-01	246.07	249.00	243.18	245.47	40.912	10,807,763
2019-02-28	253.98	255.00	245.88	246.27	41.045	15,918,479
2019-02-27	258.04	260.63	250.60	254.88	42.480	39,406,985
2019-02-26	232.56	236.07	231.73	235.55	39.258	18,682,501
2019-02-25	236.01	236.17	232.18	233.88	38.980	11,326,992
2019-02-22	227.28	230.33	226.94	230.10	38.350	4,786,223
2019-02-21	225.76	226.46	223.33	226.18	37.697	5,580,324
2019-02-20	228.74	230.29	224.65	226.64	37.773	6,529,219
2019-02-19	225.39	230.94	222.22	229.90	38.317	8,634,315
2019-02-15	225.24	227.28	223.21	226.77	37.795	5,897,232
2019-02-14	222.16	225.74	221.56	225.16	37.527	6,567,541
2019-02-13	225.25	225.25	221.22	222.16	37.027	7,343,732
2019-02-12	224.96	225.67	221.63	224.45	37.408	9,003,753
2019-02-11	225.00	226.28	222.73	223.86	37.310	6,660,775
2019-02-08	216.96	224.70	216.61	224.62	37.437	6,117,294
2019-02-07	217.50	219.66	216.00	219.45	36.575	8,669,409
2019-02-06	219.36	220.84	216.85	220.55	36.758	4,974,527
2019-02-05	220.91	221.49	218.07	218.93	36.488	7,473,140
2019-02-04	220.04	221.25	218.81	220.16	36.693	6,017,358
2019-02-01	215.10	220.45	214.40	220.27	36.712	9,311,134
2019-01-31	212.74	217.28	212.74	214.82	35.803	6,473,569
2019-01-30	209.48	212.92	207.37	212.86	35.477	8,040,446
2019-01-29	207.70	208.84	205.08	206.77	34.462	6,873,445
2019-01-28	206.60	208.76	204.51	207.61	34.602	5,131,883
2019-01-25	211.37	212.80	208.40	209.72	34.953	7,351,658
2019-01-24	208.94	212.13	207.50	210.47	35.078	10,431,875
2019-01-23	204.50	207.61	203.49	205.72	34.287	9,368,470
2019-01-22	208.23	208.23	201.18	203.00	33.833	11,735,256
2019-01-18	205.00	205.45	201.72	203.30	33.883	8,417,667
2019-01-17	200.16	204.45	199.32	203.30	33.883	5,874,162
2019-01-16	201.23	203.09	200.05	201.30	33.550	6,216,756
2019-01-15	194.76	200.91	194.76	200.17	33.362	6,336,577
2019-01-14	194.02	196.27	193.00	194.93	32.488	5,906,928
2019-01-11	196.21	198.00	195.13	195.97	32.662	5,193,053
2019-01-10	191.96	196.60	190.21	196.00	32.667	6,265,867
2019-01-09	190.22	195.01	190.17	193.11	32.185	6,163,146
2019-01-08	189.10	191.40	187.11	190.43	31.738	6,577,321
2019-01-07	185.28	188.00	184.72	187.35	31.225	7,001,041
2019-01-04	182.06	186.13	181.62	184.39	30.732	6,734,317
2019-01-03	181.37	182.88	178.79	179.70	29.950	6,227,508
2019-01-02	185.04	187.17	181.92	183.21	30.535	8,865,843
2018-12-31	185.28	188.49	184.20	188.35	31.392	7,498,766
2018-12-28	183.24	186.26	181.88	184.13	30.688	6,597,787
2018-12-27	178.62	182.55	175.87	182.27	30.378	8,559,027
2018-12-26	171.08	181.86	171.03	181.65	30.275	11,553,960
2018-12-24	170.10	173.75	168.80	169.95	28.325	6,288,985
2018-12-21	179.80	182.00	170.77	173.31	28.885	16,460,969
2018-12-20	178.00	181.78	175.55	179.44	29.907	11,075,196
2018-12-19	178.04	183.82	176.27	178.99	29.832	7,383,206
2018-12-18	177.49	179.96	176.61	177.22	29.537	7,600,586
2018-12-17	183.11	183.11	175.71	176.61	29.435	9,903,244
2018-12-14	184.63	186.87	182.64	184.03	30.672	6,816,691
2018-12-13	190.00	191.19	185.80	188.13	31.355	8,746,521
2018-12-12	186.72	192.80	186.72	189.52	31.587	13,869,524
2018-12-11	183.14	189.73	182.40	184.42	30.737	14,653,119
2018-12-10	173.88	179.93	173.70	179.24	29.873	6,899,695
2018-12-07	181.34	183.18	174.20	175.09	29.182	8,336,163
2018-12-06	173.00	182.54	172.13	181.78	30.297	11,833,266

← NewerPage 33 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.