Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	213.05	217.40	213.05	215.56	35.927	14,300,385
2018-06-13	208.00	214.05	208.00	213.05	35.508	15,075,166
2018-06-12	200.54	207.55	200.23	207.42	34.570	13,497,230
2018-06-11	199.37	200.09	197.60	198.71	33.118	6,379,489
2018-06-08	197.64	200.20	196.21	199.33	33.222	9,140,494
2018-06-07	203.16	205.07	195.78	198.50	33.083	12,706,657
2018-06-06	203.66	205.50	201.63	202.98	33.830	11,658,648
2018-06-05	207.80	208.72	201.60	203.86	33.977	19,757,199
2018-06-04	214.60	214.69	199.87	208.09	34.682	30,719,114
2018-06-01	210.00	210.13	206.93	209.19	34.865	10,985,621
2018-05-31	211.00	211.71	208.05	208.09	34.682	9,451,312
2018-05-30	209.00	211.29	208.43	209.67	34.945	5,642,574
2018-05-29	208.60	210.39	206.82	207.85	34.642	5,701,542
2018-05-25	209.53	211.27	209.08	209.29	34.882	4,671,221
2018-05-24	208.20	210.40	206.86	209.15	34.858	6,991,357
2018-05-23	203.57	207.27	203.57	207.02	34.503	3,958,762
2018-05-22	207.13	207.80	203.10	204.33	34.055	6,457,501
2018-05-21	204.11	207.18	202.85	206.70	34.450	9,798,202
2018-05-18	200.00	203.35	200.00	201.75	33.625	4,622,957
2018-05-17	198.81	200.81	198.20	200.02	33.337	5,071,002
2018-05-16	202.51	202.92	198.53	199.78	33.297	4,880,351
2018-05-15	199.74	202.57	197.35	202.24	33.707	5,845,014
2018-05-14	202.99	206.99	199.13	200.10	33.350	6,760,471
2018-05-11	206.00	207.00	201.79	202.31	33.718	5,384,526
2018-05-10	207.00	207.94	205.52	205.89	34.315	5,607,702
2018-05-09	203.23	207.06	202.49	206.61	34.435	10,797,581
2018-05-08	198.10	202.48	198.10	201.80	33.633	8,778,249
2018-05-07	196.64	199.70	195.79	198.54	33.090	4,331,129
2018-05-04	192.94	196.95	191.65	195.36	32.560	4,832,273
2018-05-03	195.25	196.69	190.20	193.42	32.237	6,523,789
2018-05-02	195.18	198.76	193.42	196.69	32.782	8,001,428
2018-05-01	191.75	194.27	189.84	194.12	32.353	3,353,421
2018-04-30	192.12	194.17	191.00	192.51	32.085	4,200,136
2018-04-27	194.31	195.23	191.27	192.47	32.078	5,048,688
2018-04-26	191.96	194.59	189.47	193.71	32.285	4,072,612
2018-04-25	190.32	191.29	186.76	190.55	31.758	6,587,641
2018-04-24	193.22	196.45	189.58	191.27	31.878	8,860,239
2018-04-23	192.61	192.99	189.44	192.27	32.045	7,219,094
2018-04-20	191.24	194.11	191.24	192.07	32.012	5,822,904
2018-04-19	191.72	192.95	190.57	192.02	32.003	5,268,485
2018-04-18	192.72	193.40	189.78	192.47	32.078	6,309,175
2018-04-17	190.47	193.23	189.35	191.90	31.983	10,683,539
2018-04-16	188.96	190.44	186.36	189.02	31.503	5,959,272
2018-04-13	191.95	191.96	185.48	187.38	31.230	6,234,763
2018-04-12	188.41	191.70	187.66	190.48	31.747	13,213,370
2018-04-11	185.89	188.11	184.70	186.99	31.165	9,961,432
2018-04-10	189.70	190.82	182.64	186.82	31.137	15,073,348
2018-04-09	195.47	197.05	187.54	187.92	31.320	12,150,619
2018-04-06	193.78	196.30	192.19	193.84	32.307	12,187,057
2018-04-05	190.00	197.20	189.34	196.40	32.733	18,293,545
2018-04-04	181.28	189.80	181.10	189.24	31.540	12,882,643
2018-04-03	181.32	185.96	181.07	184.37	30.728	8,245,281
2018-04-02	179.96	181.75	177.60	180.14	30.023	7,750,694
2018-03-29	177.97	182.12	177.97	181.52	30.253	7,071,475
2018-03-28	178.81	181.48	175.52	176.90	29.483	8,838,597
2018-03-27	189.22	189.22	177.72	179.44	29.907	9,269,524
2018-03-26	184.90	188.00	182.20	187.45	31.242	6,232,920
2018-03-23	184.82	186.29	181.43	181.76	30.293	5,683,482
2018-03-22	185.86	188.70	184.69	184.83	30.805	5,036,603
2018-03-21	187.87	189.92	186.24	187.97	31.328	5,017,859

← NewerPage 36 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.