Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	134.81	135.50	133.11	134.68	22.447	6,822,187
2017-01-09	135.68	135.74	133.11	133.72	22.287	9,012,603
2017-01-06	132.27	136.23	131.20	135.05	22.508	17,364,366
2017-01-05	128.04	135.00	127.95	131.97	21.995	19,710,591
2017-01-04	127.20	128.13	126.21	128.00	21.333	9,619,012
2017-01-03	125.85	127.93	125.82	126.94	21.157	6,822,601
2016-12-30	125.76	126.39	124.59	125.05	20.842	5,717,790
2016-12-29	125.00	126.91	124.52	125.13	20.855	5,219,753
2016-12-28	126.86	127.32	124.80	124.97	20.828	6,484,891
2016-12-27	127.02	128.15	126.55	127.09	21.182	4,294,336
2016-12-23	125.00	127.51	125.00	127.40	21.233	5,721,432
2016-12-22	126.79	127.22	123.57	125.06	20.843	8,253,933
2016-12-21	125.33	127.33	125.07	126.11	21.018	9,869,314
2016-12-20	129.02	129.79	125.80	126.32	21.053	8,163,999
2016-12-19	129.50	130.00	128.00	128.44	21.407	7,787,210
2016-12-16	129.00	129.37	127.98	129.32	21.553	9,288,292
2016-12-15	129.00	130.26	128.50	129.01	21.502	5,468,993
2016-12-14	129.20	129.55	127.30	128.21	21.368	6,352,027
2016-12-13	128.89	129.87	127.91	129.24	21.540	6,902,827
2016-12-12	129.96	130.52	127.00	127.79	21.298	9,309,502
2016-12-09	131.65	131.98	128.89	130.07	21.678	6,088,290
2016-12-08	129.72	131.96	129.08	130.64	21.773	7,527,206
2016-12-07	128.91	129.96	126.55	129.37	21.562	8,976,597
2016-12-06	130.27	130.29	127.88	129.35	21.558	8,263,041
2016-12-05	127.50	130.77	127.37	128.95	21.492	14,617,935
2016-12-02	128.48	129.34	126.07	126.66	21.110	15,634,828
2016-12-01	134.40	134.79	129.48	129.62	21.603	13,218,458
2016-11-30	134.17	135.35	132.12	134.37	22.395	9,905,992
2016-11-29	135.95	137.19	133.11	133.58	22.263	15,851,273
2016-11-28	141.37	142.00	135.44	136.26	22.710	19,363,838
2016-11-25	140.00	141.53	139.26	141.51	23.585	6,163,440
2016-11-23	140.26	140.86	138.11	139.69	23.282	13,588,664
2016-11-22	143.58	144.25	138.10	139.73	23.288	70,686,248
2016-11-21	162.64	162.64	158.32	161.06	26.843	27,423,113
2016-11-18	164.57	164.57	160.30	161.35	26.892	9,695,536
2016-11-17	159.72	165.69	159.40	164.15	27.358	10,130,261
2016-11-16	158.16	162.00	158.07	160.43	26.738	6,622,201
2016-11-15	157.64	161.57	157.56	159.45	26.575	7,124,551
2016-11-14	156.35	159.00	155.50	156.45	26.075	5,894,016
2016-11-11	151.00	157.40	149.58	156.01	26.002	8,031,584
2016-11-10	160.00	163.32	150.69	151.91	25.318	14,129,001
2016-11-09	151.38	159.10	151.38	159.02	26.503	10,963,109
2016-11-08	151.81	154.97	151.27	152.93	25.488	6,589,711
2016-11-07	150.84	153.45	150.50	152.43	25.405	8,429,643
2016-11-04	146.38	150.50	145.90	148.00	24.667	9,436,990
2016-11-03	147.05	148.85	145.20	145.60	24.267	5,943,402
2016-11-02	151.51	151.99	146.38	146.82	24.470	6,840,133
2016-11-01	153.75	153.84	150.24	151.81	25.302	6,012,702
2016-10-31	152.47	155.60	152.11	153.83	25.638	6,390,805
2016-10-28	149.77	152.87	149.16	151.59	25.265	3,583,534
2016-10-27	152.05	153.36	149.54	149.65	24.942	3,972,976
2016-10-26	149.70	152.50	149.01	151.45	25.242	4,696,757
2016-10-25	151.13	151.80	149.49	149.82	24.970	4,427,303
2016-10-24	150.79	153.46	150.76	151.53	25.255	5,557,212
2016-10-21	148.34	150.79	147.48	150.17	25.028	6,322,171
2016-10-20	148.20	149.13	146.31	148.54	24.757	5,259,869
2016-10-19	148.89	149.96	147.74	148.16	24.693	3,820,798
2016-10-18	148.06	149.65	147.66	148.46	24.743	5,346,888
2016-10-17	151.20	151.72	145.88	146.00	24.333	8,870,097
2016-10-14	152.53	153.99	150.43	150.49	25.082	5,181,767

← NewerPage 42 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.