Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	108.50	111.06	108.50	110.88	18.480	10,633,361
2017-04-05	110.00	110.45	107.31	108.01	18.002	14,037,789
2017-04-04	110.84	111.79	109.66	109.82	18.303	7,297,826
2017-04-03	112.83	113.73	110.22	111.02	18.503	15,678,970
2017-03-31	113.17	114.15	112.42	112.68	18.780	15,658,618
2017-03-30	114.31	115.21	113.37	113.50	18.917	8,526,255
2017-03-29	113.15	114.71	112.90	113.43	18.905	8,297,463
2017-03-28	111.91	113.42	111.71	112.87	18.812	8,372,685
2017-03-27	110.49	112.35	110.04	111.80	18.633	7,836,422
2017-03-24	112.35	113.08	111.20	111.77	18.628	7,157,401
2017-03-23	111.97	113.00	111.72	111.89	18.648	7,873,982
2017-03-22	111.20	112.62	110.29	111.72	18.620	10,230,173
2017-03-21	114.87	115.90	110.77	111.10	18.517	17,113,788
2017-03-20	115.50	116.08	113.90	114.87	19.145	17,354,154
2017-03-17	117.48	117.60	115.78	115.81	19.302	9,684,106
2017-03-16	117.40	117.78	116.04	116.98	19.497	8,227,413
2017-03-15	116.82	117.49	115.56	116.95	19.492	7,648,862
2017-03-14	117.15	117.95	116.00	116.64	19.440	6,749,761
2017-03-13	119.10	119.75	116.80	117.68	19.613	12,711,055
2017-03-10	115.16	119.40	114.91	118.88	19.813	28,248,323
2017-03-09	114.97	115.83	114.07	115.05	19.175	9,406,264
2017-03-08	114.79	116.00	114.20	114.55	19.092	14,211,423
2017-03-07	114.77	116.63	114.17	114.25	19.042	12,099,691
2017-03-06	115.93	116.65	113.70	114.65	19.108	16,516,595
2017-03-03	117.11	117.93	115.20	115.55	19.258	19,546,748
2017-03-02	116.22	117.78	115.00	116.49	19.415	40,552,116
2017-03-01	119.96	120.99	115.01	115.21	19.202	130,718,656
2017-02-28	153.37	154.25	151.04	151.90	25.317	28,769,508
2017-02-27	153.00	155.10	152.30	153.95	25.658	8,468,283
2017-02-24	151.50	153.01	148.13	153.01	25.502	8,863,905
2017-02-23	155.23	155.37	150.29	152.74	25.457	11,828,412
2017-02-22	155.89	156.59	154.61	155.37	25.895	4,262,584
2017-02-21	154.80	157.51	154.25	155.80	25.967	8,539,233
2017-02-17	152.59	154.83	150.01	154.76	25.793	9,033,729
2017-02-16	155.39	155.74	151.40	152.93	25.488	10,598,543
2017-02-15	156.91	157.65	155.07	155.35	25.892	10,386,017
2017-02-14	155.19	157.10	153.36	156.91	26.152	5,253,071
2017-02-13	155.41	156.98	155.01	156.23	26.038	5,173,325
2017-02-10	155.55	156.49	154.95	155.29	25.882	5,796,732
2017-02-09	152.90	155.77	152.53	155.49	25.915	10,436,693
2017-02-08	151.30	151.89	150.00	151.89	25.315	7,447,298
2017-02-07	150.00	151.67	149.92	150.15	25.025	6,399,505
2017-02-06	149.72	150.08	148.74	149.64	24.940	5,146,157
2017-02-03	149.51	151.60	147.79	151.02	25.170	12,250,657
2017-02-02	145.21	146.85	144.90	145.57	24.262	6,619,201
2017-02-01	148.00	148.25	144.61	146.09	24.348	6,888,133
2017-01-31	144.62	148.38	144.12	147.56	24.593	11,955,732
2017-01-30	144.97	145.14	142.27	144.88	24.147	5,911,452
2017-01-27	145.00	145.63	143.18	145.18	24.197	5,183,405
2017-01-26	147.00	148.00	144.51	145.55	24.258	6,059,988
2017-01-25	145.19	148.14	145.11	146.12	24.353	9,782,668
2017-01-24	141.57	144.59	140.11	143.98	23.997	9,315,226
2017-01-23	142.12	142.44	139.96	140.84	23.473	8,125,592
2017-01-20	141.82	142.98	141.48	142.11	23.685	6,546,439
2017-01-19	141.70	143.63	140.50	141.92	23.653	14,198,883
2017-01-18	137.51	138.90	135.59	138.76	23.127	9,677,542
2017-01-17	138.08	139.50	136.50	138.45	23.075	9,563,716
2017-01-13	136.78	139.43	136.78	138.48	23.080	9,077,739
2017-01-12	137.30	137.30	133.46	136.36	22.727	8,821,581
2017-01-11	135.84	138.00	135.08	137.50	22.917	13,454,684

← NewerPage 41 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.