Palo Alto Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-07-03 | 134.85 | 135.71 | 132.40 | 132.93 | 22.155 | 3,558,484 |
| 2017-06-30 | 135.38 | 136.22 | 133.81 | 133.81 | 22.302 | 6,385,831 |
| 2017-06-29 | 136.60 | 137.00 | 133.23 | 134.70 | 22.450 | 7,924,748 |
| 2017-06-28 | 135.33 | 136.73 | 134.25 | 136.19 | 22.698 | 10,028,566 |
| 2017-06-27 | 136.84 | 138.64 | 134.84 | 134.98 | 22.497 | 9,626,218 |
| 2017-06-26 | 138.45 | 138.72 | 135.69 | 137.11 | 22.852 | 5,423,328 |
| 2017-06-23 | 136.27 | 138.94 | 135.82 | 138.41 | 23.068 | 9,867,208 |
| 2017-06-22 | 133.00 | 136.55 | 132.72 | 136.06 | 22.677 | 10,479,425 |
| 2017-06-21 | 132.24 | 133.64 | 131.45 | 132.94 | 22.157 | 6,296,599 |
| 2017-06-20 | 133.70 | 134.10 | 132.25 | 132.33 | 22.055 | 5,905,344 |
| 2017-06-19 | 132.10 | 134.53 | 131.51 | 134.14 | 22.357 | 8,474,565 |
| 2017-06-16 | 132.08 | 132.76 | 130.69 | 131.59 | 21.932 | 7,641,434 |
| 2017-06-15 | 131.43 | 132.68 | 128.84 | 132.04 | 22.007 | 13,980,261 |
| 2017-06-14 | 134.90 | 135.44 | 132.31 | 133.88 | 22.313 | 6,631,339 |
| 2017-06-13 | 134.00 | 135.67 | 132.69 | 134.75 | 22.458 | 7,270,346 |
| 2017-06-12 | 132.30 | 133.56 | 128.48 | 133.00 | 22.167 | 14,017,737 |
| 2017-06-09 | 138.87 | 139.80 | 133.30 | 134.04 | 22.340 | 14,595,291 |
| 2017-06-08 | 140.00 | 140.00 | 137.43 | 139.22 | 23.203 | 10,540,895 |
| 2017-06-07 | 138.99 | 141.30 | 138.66 | 140.03 | 23.338 | 10,173,683 |
| 2017-06-06 | 139.47 | 141.29 | 138.58 | 139.14 | 23.190 | 9,665,452 |
| 2017-06-05 | 137.49 | 140.99 | 136.91 | 140.52 | 23.420 | 20,781,742 |
| 2017-06-02 | 137.27 | 139.70 | 136.33 | 138.11 | 23.018 | 26,334,033 |
| 2017-06-01 | 133.13 | 139.97 | 133.00 | 138.99 | 23.165 | 90,764,795 |
| 2017-05-31 | 117.60 | 119.50 | 115.75 | 118.59 | 19.765 | 29,721,205 |
| 2017-05-30 | 118.23 | 119.57 | 115.01 | 117.00 | 19.500 | 17,439,690 |
| 2017-05-26 | 117.25 | 118.59 | 116.25 | 118.08 | 19.680 | 6,176,970 |
| 2017-05-25 | 118.44 | 119.37 | 117.35 | 117.64 | 19.607 | 7,425,938 |
| 2017-05-24 | 118.51 | 118.51 | 116.74 | 117.97 | 19.662 | 12,143,947 |
| 2017-05-23 | 117.40 | 118.97 | 116.51 | 118.12 | 19.687 | 8,091,482 |
| 2017-05-22 | 117.41 | 117.77 | 115.90 | 117.11 | 19.518 | 8,330,115 |
| 2017-05-19 | 118.00 | 118.04 | 114.66 | 116.50 | 19.417 | 12,878,209 |
| 2017-05-18 | 113.59 | 114.53 | 112.30 | 113.71 | 18.952 | 9,411,190 |
| 2017-05-17 | 117.32 | 118.43 | 114.34 | 114.47 | 19.078 | 9,026,445 |
| 2017-05-16 | 120.00 | 120.65 | 118.20 | 118.67 | 19.778 | 7,966,916 |
| 2017-05-15 | 121.31 | 122.08 | 119.20 | 119.61 | 19.935 | 19,520,714 |
| 2017-05-12 | 114.93 | 116.50 | 114.16 | 116.46 | 19.410 | 5,862,708 |
| 2017-05-11 | 115.70 | 115.70 | 114.19 | 115.15 | 19.192 | 6,919,387 |
| 2017-05-10 | 116.61 | 116.76 | 114.76 | 115.83 | 19.305 | 15,398,410 |
| 2017-05-09 | 116.50 | 118.61 | 116.21 | 118.30 | 19.717 | 8,903,607 |
| 2017-05-08 | 116.21 | 117.22 | 115.63 | 116.83 | 19.472 | 6,247,501 |
| 2017-05-05 | 115.48 | 117.20 | 114.88 | 116.31 | 19.385 | 9,355,522 |
| 2017-05-04 | 113.33 | 117.67 | 113.33 | 115.64 | 19.273 | 14,230,761 |
| 2017-05-03 | 111.74 | 113.93 | 111.21 | 113.14 | 18.857 | 11,460,324 |
| 2017-05-02 | 108.42 | 110.06 | 108.40 | 109.91 | 18.318 | 11,849,136 |
| 2017-05-01 | 108.75 | 109.24 | 108.15 | 108.42 | 18.070 | 5,770,842 |
| 2017-04-28 | 109.82 | 109.82 | 107.37 | 108.41 | 18.068 | 14,539,419 |
| 2017-04-27 | 110.12 | 110.99 | 109.68 | 109.95 | 18.325 | 6,588,781 |
| 2017-04-26 | 110.40 | 110.98 | 109.04 | 109.27 | 18.212 | 6,292,441 |
| 2017-04-25 | 110.19 | 111.16 | 110.09 | 110.40 | 18.400 | 7,919,666 |
| 2017-04-24 | 109.36 | 110.12 | 108.56 | 109.82 | 18.303 | 9,952,882 |
| 2017-04-21 | 109.43 | 109.59 | 107.88 | 108.55 | 18.092 | 8,891,205 |
| 2017-04-20 | 109.25 | 110.03 | 108.41 | 108.84 | 18.140 | 7,459,346 |
| 2017-04-19 | 109.09 | 110.27 | 108.52 | 109.16 | 18.193 | 9,751,570 |
| 2017-04-18 | 109.67 | 110.19 | 108.52 | 109.09 | 18.182 | 7,537,754 |
| 2017-04-17 | 110.50 | 111.82 | 108.75 | 109.87 | 18.312 | 17,945,641 |
| 2017-04-13 | 113.70 | 114.10 | 112.20 | 112.21 | 18.702 | 10,377,665 |
| 2017-04-12 | 113.00 | 114.20 | 112.51 | 113.38 | 18.897 | 8,964,957 |
| 2017-04-11 | 111.61 | 113.62 | 111.00 | 113.47 | 18.912 | 9,955,318 |
| 2017-04-10 | 112.06 | 112.74 | 111.44 | 112.41 | 18.735 | 10,855,529 |
| 2017-04-07 | 111.58 | 113.22 | 111.09 | 112.20 | 18.700 | 15,034,342 |
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.