Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	140.75	141.33	139.36	139.92	23.320	8,918,721
2017-09-26	139.00	140.33	136.70	139.97	23.328	9,340,852
2017-09-25	140.00	140.17	137.19	138.24	23.040	7,716,092
2017-09-22	140.00	141.24	139.39	140.26	23.377	5,915,922
2017-09-21	141.32	141.75	139.20	140.06	23.343	5,915,616
2017-09-20	142.80	143.48	140.57	141.75	23.625	5,786,142
2017-09-19	144.00	144.00	142.41	142.87	23.812	4,932,287
2017-09-18	142.81	145.32	142.70	143.43	23.905	9,190,426
2017-09-15	142.50	143.65	142.50	143.45	23.908	7,521,110
2017-09-14	143.00	143.72	142.20	142.50	23.750	6,546,541
2017-09-13	143.11	144.69	143.00	144.14	24.023	5,699,838
2017-09-12	144.88	144.88	142.58	143.56	23.927	12,791,995
2017-09-11	144.95	146.52	144.25	144.88	24.147	8,452,503
2017-09-08	145.30	147.88	143.76	144.03	24.005	13,299,734
2017-09-07	144.44	145.43	143.25	143.67	23.945	8,887,245
2017-09-06	144.80	145.90	143.54	144.73	24.122	12,734,533
2017-09-05	145.28	147.61	143.85	144.03	24.005	25,337,060
2017-09-01	144.81	148.75	142.23	146.67	24.445	49,078,491
2017-08-31	133.54	133.84	132.13	132.69	22.115	15,141,826
2017-08-30	130.60	132.85	130.10	132.80	22.133	7,325,396
2017-08-29	128.05	130.21	126.82	130.08	21.680	7,074,343
2017-08-28	128.80	130.41	127.87	129.28	21.547	9,901,618
2017-08-25	130.21	130.58	127.58	128.63	21.438	9,886,516
2017-08-24	131.33	132.53	130.62	131.74	21.957	3,666,622
2017-08-23	131.46	131.76	129.61	130.44	21.740	6,556,897
2017-08-22	131.28	133.41	131.10	132.46	22.077	4,388,093
2017-08-21	129.98	131.43	128.76	131.07	21.845	5,083,805
2017-08-18	130.40	131.79	129.22	130.27	21.712	4,463,783
2017-08-17	132.68	133.89	130.50	130.56	21.760	3,449,662
2017-08-16	131.73	133.37	131.53	132.93	22.155	4,921,997
2017-08-15	131.72	132.21	130.01	131.43	21.905	4,123,378
2017-08-14	130.00	131.70	129.84	130.94	21.823	5,723,418
2017-08-11	126.64	129.99	126.56	128.84	21.473	4,128,862
2017-08-10	128.85	129.84	127.20	127.72	21.287	4,732,361
2017-08-09	128.68	129.97	128.03	129.89	21.648	7,331,060
2017-08-08	130.33	130.65	128.89	129.64	21.607	5,334,780
2017-08-07	130.56	131.90	129.41	130.98	21.830	5,531,970
2017-08-04	132.19	132.30	130.12	130.47	21.745	4,985,501
2017-08-03	131.79	132.32	130.46	131.75	21.958	4,144,540
2017-08-02	134.26	134.88	129.15	131.35	21.892	7,371,614
2017-08-01	132.58	134.07	132.39	133.08	22.180	5,331,054
2017-07-31	133.87	134.45	130.40	131.78	21.963	10,386,611
2017-07-28	134.46	135.93	133.17	133.70	22.283	5,613,120
2017-07-27	139.09	139.40	133.05	135.02	22.503	9,123,154
2017-07-26	140.00	140.00	138.20	138.73	23.122	5,022,005
2017-07-25	139.86	139.96	138.73	139.46	23.243	3,124,821
2017-07-24	138.95	139.97	138.55	139.45	23.242	3,529,612
2017-07-21	139.27	139.44	137.80	138.72	23.120	4,030,156
2017-07-20	137.85	141.00	137.82	139.51	23.252	6,835,867
2017-07-19	140.00	142.38	139.66	140.77	23.462	4,596,347
2017-07-18	138.00	140.33	137.31	139.43	23.238	4,080,370
2017-07-17	138.52	139.29	137.69	138.66	23.110	6,080,514
2017-07-14	138.98	140.31	138.58	138.96	23.160	6,553,321
2017-07-13	140.22	143.90	140.00	141.00	23.500	12,576,889
2017-07-12	139.80	141.35	139.22	139.39	23.232	7,546,208
2017-07-11	137.66	139.60	137.00	138.86	23.143	5,527,836
2017-07-10	136.46	138.60	135.60	137.57	22.928	8,239,053
2017-07-07	135.15	138.35	134.73	136.15	22.692	9,588,850
2017-07-06	133.08	133.95	131.75	132.64	22.107	5,761,188
2017-07-05	132.94	134.65	132.11	133.83	22.305	6,916,177

← NewerPage 39 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.