Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	147.85	147.95	146.27	146.61	24.435	4,759,589
2017-12-20	149.25	149.32	145.90	147.42	24.570	4,209,010
2017-12-19	148.37	149.42	147.95	148.94	24.823	4,614,179
2017-12-18	148.00	149.18	147.35	148.25	24.708	5,782,698
2017-12-15	146.17	148.37	145.62	147.26	24.543	7,585,754
2017-12-14	145.23	146.65	144.76	145.43	24.238	4,828,199
2017-12-13	143.33	145.97	142.82	144.87	24.145	6,637,795
2017-12-12	143.70	145.41	142.67	143.49	23.915	6,949,195
2017-12-11	144.56	144.67	143.22	144.16	24.027	5,309,478
2017-12-08	144.10	145.28	143.24	143.89	23.982	6,714,607
2017-12-07	141.69	145.37	140.75	142.83	23.805	9,054,825
2017-12-06	141.57	143.41	140.12	141.37	23.562	10,317,089
2017-12-05	142.79	143.87	141.73	142.82	23.803	6,445,867
2017-12-04	147.00	147.25	142.06	142.89	23.815	9,009,651
2017-12-01	145.59	146.75	142.33	143.77	23.962	7,354,028
2017-11-30	145.28	146.44	143.31	145.75	24.292	7,589,606
2017-11-29	149.10	149.34	144.34	144.90	24.150	10,690,985
2017-11-28	150.60	150.96	148.58	149.10	24.850	10,021,390
2017-11-27	151.39	152.69	149.79	150.67	25.112	9,432,262
2017-11-24	152.15	152.15	150.05	150.64	25.107	5,440,842
2017-11-22	149.75	153.45	149.65	151.39	25.232	17,149,164
2017-11-21	152.31	156.85	149.00	149.40	24.900	54,725,859
2017-11-20	143.49	144.60	141.58	142.53	23.755	26,656,108
2017-11-17	139.49	142.97	139.37	142.72	23.787	12,720,511
2017-11-16	139.25	140.90	137.87	138.70	23.117	8,574,657
2017-11-15	137.80	138.24	135.85	138.21	23.035	5,317,098
2017-11-14	138.06	139.43	137.71	138.81	23.135	12,268,843
2017-11-13	140.00	140.74	137.80	138.67	23.112	6,559,267
2017-11-10	140.50	141.13	137.00	140.35	23.392	15,760,432
2017-11-09	145.47	145.47	138.54	139.00	23.167	16,431,545
2017-11-08	147.68	149.35	147.00	148.46	24.743	6,050,550
2017-11-07	148.00	148.55	146.07	146.69	24.448	7,542,824
2017-11-06	146.57	148.04	146.18	147.97	24.662	8,236,401
2017-11-03	143.63	146.77	142.58	146.36	24.393	8,127,392
2017-11-02	142.54	143.64	140.00	143.23	23.872	9,937,846
2017-11-01	147.58	147.94	142.70	143.99	23.998	10,096,895
2017-10-31	147.80	149.90	146.89	147.20	24.533	6,302,797
2017-10-30	146.25	147.75	144.59	147.57	24.595	5,970,558
2017-10-27	148.75	149.96	146.18	146.66	24.443	9,103,785
2017-10-26	148.79	149.44	147.52	148.80	24.800	4,658,771
2017-10-25	148.72	149.51	147.78	148.55	24.758	7,485,896
2017-10-24	148.22	149.62	147.34	149.24	24.873	6,595,975
2017-10-23	149.50	149.63	145.06	148.23	24.705	10,269,995
2017-10-20	150.05	150.59	148.98	149.61	24.935	5,083,692
2017-10-19	148.37	149.67	147.98	149.33	24.888	4,183,978
2017-10-18	149.52	150.93	148.74	149.69	24.948	5,621,628
2017-10-17	148.99	149.84	148.18	149.42	24.903	6,414,307
2017-10-16	150.14	150.28	147.91	149.01	24.835	4,139,548
2017-10-13	148.50	150.53	148.19	149.91	24.985	5,195,261
2017-10-12	148.06	149.74	147.57	148.24	24.707	7,166,485
2017-10-11	150.00	151.37	148.63	149.00	24.833	10,896,083
2017-10-10	150.04	153.35	148.91	150.52	25.087	17,104,074
2017-10-09	147.60	148.10	146.01	146.42	24.403	5,257,547
2017-10-06	145.14	147.75	145.10	147.37	24.562	6,759,379
2017-10-05	144.26	146.05	144.04	145.50	24.250	7,570,994
2017-10-04	144.35	144.88	143.55	144.05	24.008	4,150,810
2017-10-03	144.82	145.60	144.22	144.35	24.058	5,280,216
2017-10-02	144.60	145.89	143.39	144.60	24.100	7,406,504
2017-09-29	140.97	144.69	140.97	144.10	24.017	9,235,720
2017-09-28	139.26	141.71	139.00	140.69	23.448	5,662,482

← NewerPage 38 of 60 · 3,586 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.