Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	228.32	237.81	228.32	236.12	39.353	13,581,734
2018-09-07	231.85	234.35	227.00	227.61	37.935	19,420,202
2018-09-06	223.00	224.41	218.87	220.37	36.728	12,690,211
2018-09-05	228.50	228.84	220.14	222.23	37.038	10,140,065
2018-09-04	230.41	232.88	228.38	229.03	38.172	8,001,500
2018-08-31	229.17	232.16	229.17	231.15	38.525	4,958,033
2018-08-30	231.00	232.30	229.17	230.24	38.373	5,159,525
2018-08-29	229.00	232.31	229.00	231.23	38.538	5,567,460
2018-08-28	228.00	229.62	226.62	229.22	38.203	5,210,009
2018-08-27	225.40	227.49	223.66	226.75	37.792	7,410,638
2018-08-24	219.22	226.71	219.22	225.43	37.572	13,003,886
2018-08-23	216.58	219.91	214.10	216.71	36.118	7,659,470
2018-08-22	213.03	216.97	212.59	215.59	35.932	6,651,847
2018-08-21	213.19	215.25	211.28	212.29	35.382	5,330,142
2018-08-20	213.90	214.07	209.72	212.62	35.437	5,303,346
2018-08-17	208.25	213.95	207.84	213.09	35.515	5,717,838
2018-08-16	207.00	211.96	206.54	210.50	35.083	9,870,256
2018-08-15	209.32	211.08	204.10	204.83	34.138	10,787,411
2018-08-14	210.37	211.20	207.15	210.80	35.133	9,142,510
2018-08-13	212.78	215.24	209.74	210.55	35.092	8,645,841
2018-08-10	211.90	214.88	210.71	212.62	35.437	8,319,909
2018-08-09	212.50	215.49	212.11	213.10	35.517	7,838,030
2018-08-08	213.35	213.74	211.07	212.13	35.355	4,018,948
2018-08-07	211.40	213.74	211.40	212.40	35.400	4,069,714
2018-08-06	206.50	212.27	206.50	211.41	35.235	5,102,081
2018-08-03	207.90	208.66	204.78	206.96	34.493	5,582,796
2018-08-02	203.18	209.77	201.23	208.86	34.810	9,422,650
2018-08-01	200.57	201.71	198.02	200.18	33.363	5,843,808
2018-07-31	196.91	200.94	194.15	198.26	33.043	10,088,471
2018-07-30	207.58	208.74	193.61	195.66	32.610	16,714,055
2018-07-27	215.62	215.62	206.33	207.97	34.662	6,102,018
2018-07-26	213.26	216.91	210.50	215.37	35.895	5,089,697
2018-07-25	208.77	215.17	208.77	214.74	35.790	5,206,499
2018-07-24	211.71	213.42	206.05	208.76	34.793	6,990,661
2018-07-23	213.57	213.68	208.59	211.64	35.273	6,347,437
2018-07-20	215.87	216.42	213.70	214.06	35.677	3,973,960
2018-07-19	216.60	217.00	214.08	214.58	35.763	3,626,506
2018-07-18	218.00	218.99	215.52	216.22	36.037	4,774,559
2018-07-17	213.98	217.10	213.24	216.58	36.097	4,354,487
2018-07-16	216.51	218.32	213.47	214.36	35.727	3,723,340
2018-07-13	218.48	219.38	214.81	215.95	35.992	5,412,048
2018-07-12	213.59	219.19	213.04	218.32	36.387	7,908,386
2018-07-11	209.31	213.81	208.58	212.79	35.465	7,604,126
2018-07-10	209.90	212.61	208.47	210.70	35.117	15,904,355
2018-07-09	212.33	212.79	206.70	208.90	34.817	7,406,840
2018-07-06	208.48	212.20	208.07	211.16	35.193	4,270,576
2018-07-05	210.51	210.99	206.30	208.47	34.745	5,051,855
2018-07-03	209.89	211.00	206.34	209.68	34.947	3,911,338
2018-07-02	204.89	209.73	201.91	209.44	34.907	5,308,128
2018-06-29	205.38	208.11	205.33	205.47	34.245	5,453,459
2018-06-28	199.98	205.76	199.22	204.92	34.153	6,623,263
2018-06-27	205.40	206.92	200.83	201.12	33.520	4,220,524
2018-06-26	203.45	206.12	203.00	203.88	33.980	5,476,991
2018-06-25	205.88	206.00	199.64	202.34	33.723	10,529,783
2018-06-22	212.72	212.81	205.88	207.59	34.598	9,644,734
2018-06-21	216.38	216.54	209.69	212.70	35.450	5,423,298
2018-06-20	212.74	216.58	212.66	215.44	35.907	6,257,431
2018-06-19	209.99	211.98	207.92	210.97	35.162	5,949,768
2018-06-18	213.59	214.83	211.68	211.84	35.307	8,680,641
2018-06-15	213.49	215.25	209.71	214.60	35.767	13,132,550

← NewerPage 35 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.