Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	186.51	188.50	186.06	187.86	31.310	7,037,011
2018-03-19	187.17	188.38	183.89	186.12	31.020	8,474,667
2018-03-16	188.76	189.38	187.35	187.46	31.243	7,535,504
2018-03-15	189.15	190.40	187.75	189.01	31.502	5,707,662
2018-03-14	188.73	191.41	187.92	188.45	31.408	7,354,784
2018-03-13	189.82	190.87	187.22	188.24	31.373	8,758,737
2018-03-12	188.78	191.53	187.11	189.73	31.622	12,311,431
2018-03-09	188.33	189.44	186.44	188.51	31.418	8,489,409
2018-03-08	186.77	188.14	186.20	187.65	31.275	8,832,735
2018-03-07	181.69	187.07	181.23	186.27	31.045	13,410,386
2018-03-06	180.92	183.56	179.01	183.22	30.537	14,677,671
2018-03-05	176.01	180.84	175.90	180.27	30.045	12,559,531
2018-03-02	170.26	177.13	169.04	176.77	29.462	10,036,756
2018-03-01	173.35	175.94	171.12	173.44	28.907	12,812,587
2018-02-28	174.28	175.34	170.72	173.37	28.895	15,274,090
2018-02-27	178.80	179.15	172.50	173.24	28.873	39,367,787
2018-02-26	166.43	169.72	164.75	169.32	28.220	26,378,637
2018-02-23	163.00	165.58	161.11	165.54	27.590	9,845,182
2018-02-22	166.70	167.00	161.50	161.98	26.997	12,172,801
2018-02-21	167.06	167.73	164.27	164.40	27.400	11,918,970
2018-02-20	160.84	164.19	160.84	162.92	27.153	7,120,333
2018-02-16	160.98	163.88	160.23	162.08	27.013	8,329,107
2018-02-15	159.89	161.49	158.77	160.59	26.765	7,997,354
2018-02-14	156.59	159.85	155.75	158.37	26.395	8,103,806
2018-02-13	154.95	157.46	153.43	156.89	26.148	8,867,313
2018-02-12	155.42	157.27	153.74	155.25	25.875	8,026,616
2018-02-09	154.61	155.85	148.41	153.87	25.645	6,638,287
2018-02-08	156.44	157.89	150.23	151.32	25.220	10,378,001
2018-02-07	155.55	157.24	154.44	156.01	26.002	4,534,636
2018-02-06	149.74	157.73	149.74	156.56	26.093	7,833,554
2018-02-05	153.93	159.14	153.25	153.54	25.590	8,480,229
2018-02-02	158.50	158.96	154.96	155.18	25.863	4,954,307
2018-02-01	156.60	160.54	156.46	159.61	26.602	5,928,966
2018-01-31	155.38	158.08	155.13	157.87	26.312	7,394,090
2018-01-30	155.86	156.68	154.02	154.43	25.738	7,567,442
2018-01-29	159.85	160.83	156.60	156.72	26.120	6,433,465
2018-01-26	157.80	160.22	157.42	159.71	26.618	4,784,189
2018-01-25	159.17	159.22	155.95	157.28	26.213	6,646,573
2018-01-24	159.44	160.50	157.27	158.28	26.380	6,398,329
2018-01-23	157.71	160.00	155.25	159.53	26.588	10,240,937
2018-01-22	154.15	154.15	150.91	153.87	25.645	11,277,642
2018-01-19	157.46	158.00	156.54	157.22	26.203	6,262,135
2018-01-18	156.50	158.78	155.78	157.82	26.303	11,060,922
2018-01-17	152.66	154.59	151.72	154.23	25.705	5,734,530
2018-01-16	154.13	155.24	149.60	151.60	25.267	6,830,173
2018-01-12	153.57	155.01	152.67	153.52	25.587	7,742,150
2018-01-11	152.98	154.92	152.95	154.16	25.693	5,176,655
2018-01-10	151.62	153.56	151.34	153.06	25.510	5,750,964
2018-01-09	154.52	155.00	151.95	152.29	25.382	7,290,242
2018-01-08	152.21	154.05	151.69	153.65	25.608	6,874,513
2018-01-05	151.02	153.09	149.98	152.97	25.495	8,447,733
2018-01-04	149.96	152.63	148.85	149.26	24.877	6,803,281
2018-01-03	148.81	149.95	148.52	149.68	24.947	4,934,597
2018-01-02	146.00	148.87	145.10	148.55	24.758	4,578,143
2017-12-29	146.67	146.82	144.92	144.94	24.157	2,869,887
2017-12-28	146.85	147.58	146.33	146.87	24.478	3,176,991
2017-12-27	145.62	146.80	145.31	146.76	24.460	3,217,827
2017-12-26	145.55	146.60	144.04	146.19	24.365	2,404,689
2017-12-22	146.24	147.19	145.20	146.15	24.358	3,924,400
2017-12-21	147.85	147.95	146.27	146.61	24.435	4,759,589

← NewerPage 37 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.