Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	153.12	153.17	150.08	151.36	25.227	10,469,015
2016-10-12	148.55	155.26	147.22	154.22	25.703	17,701,122
2016-10-11	159.61	159.70	155.14	155.48	25.913	9,815,806
2016-10-10	160.10	160.88	159.53	159.74	26.623	6,245,119
2016-10-07	160.17	160.99	158.10	159.92	26.653	4,562,411
2016-10-06	160.91	160.91	158.37	159.60	26.600	8,041,766
2016-10-05	159.59	163.01	159.43	161.35	26.892	7,490,270
2016-10-04	159.00	160.93	158.14	160.02	26.670	6,506,809
2016-10-03	159.07	159.74	156.56	159.08	26.513	6,561,355
2016-09-30	156.19	160.00	156.19	159.33	26.555	10,474,937
2016-09-29	154.16	157.43	153.65	156.08	26.013	11,133,786
2016-09-28	152.29	154.81	151.99	154.56	25.760	7,644,140
2016-09-27	150.00	151.96	149.56	151.90	25.317	5,340,348
2016-09-26	149.96	150.71	148.86	149.84	24.973	6,432,259
2016-09-23	153.25	154.17	150.95	151.22	25.203	6,544,183
2016-09-22	150.67	153.24	150.44	152.58	25.430	7,462,184
2016-09-21	149.84	150.00	148.12	149.62	24.937	7,881,464
2016-09-20	151.00	151.97	150.03	150.07	25.012	5,691,288
2016-09-19	150.00	151.99	149.44	150.74	25.123	6,480,163
2016-09-16	147.15	149.84	146.99	149.10	24.850	11,595,366
2016-09-15	148.72	150.87	148.22	148.49	24.748	8,548,965
2016-09-14	146.67	150.47	146.39	148.33	24.722	12,386,563
2016-09-13	147.05	148.84	144.97	147.06	24.510	9,221,536
2016-09-12	143.89	147.49	142.53	147.15	24.525	9,514,108
2016-09-09	146.07	148.46	144.34	144.41	24.068	8,560,023
2016-09-08	147.00	148.40	146.51	146.98	24.497	9,521,350
2016-09-07	145.00	148.77	145.00	147.33	24.555	10,987,613
2016-09-06	145.16	147.71	144.38	144.97	24.162	9,729,982
2016-09-02	140.89	146.06	139.62	145.18	24.197	16,949,304
2016-09-01	133.27	141.34	133.27	140.66	23.443	29,465,623
2016-08-31	134.92	135.75	130.15	133.17	22.195	49,602,280
2016-08-30	141.64	144.25	141.00	143.45	23.908	20,785,306
2016-08-29	141.22	142.44	139.47	141.49	23.582	6,836,821
2016-08-26	140.12	141.35	138.60	140.68	23.447	7,113,313
2016-08-25	140.85	142.40	139.66	140.39	23.398	7,887,656
2016-08-24	142.02	143.25	140.01	140.37	23.395	9,685,198
2016-08-23	139.70	143.32	138.80	142.11	23.685	12,260,797
2016-08-22	137.62	138.38	135.86	137.54	22.923	5,863,926
2016-08-19	136.19	137.11	134.03	136.74	22.790	6,078,672
2016-08-18	136.06	137.70	133.80	137.09	22.848	5,881,374
2016-08-17	137.31	139.10	133.63	136.10	22.683	10,671,581
2016-08-16	131.26	137.30	131.26	135.60	22.600	13,894,664
2016-08-15	127.17	131.18	126.52	131.00	21.833	8,356,083
2016-08-12	125.46	128.09	125.09	127.18	21.197	6,388,993
2016-08-11	125.48	126.57	125.00	125.47	20.912	5,720,112
2016-08-10	127.97	128.33	124.74	125.07	20.845	12,483,451
2016-08-09	128.27	131.05	128.03	130.84	21.807	7,181,797
2016-08-08	132.00	132.00	128.33	128.40	21.400	4,712,051
2016-08-05	130.33	131.91	128.63	131.78	21.963	7,079,911
2016-08-04	130.00	132.11	129.86	131.44	21.907	7,151,437
2016-08-03	128.42	129.92	127.76	129.61	21.602	4,040,494
2016-08-02	128.39	129.26	125.47	128.39	21.398	7,526,360
2016-08-01	130.86	131.49	127.63	128.48	21.413	6,331,843
2016-07-29	130.23	132.09	128.90	130.89	21.815	9,861,400
2016-07-28	132.24	133.43	130.63	132.67	22.112	5,541,312
2016-07-27	133.74	134.70	130.69	131.07	21.845	5,788,638
2016-07-26	130.24	133.40	129.65	132.96	22.160	10,532,213
2016-07-25	129.52	132.96	129.04	131.52	21.920	7,655,528
2016-07-22	129.29	130.13	127.22	129.49	21.582	5,891,226
2016-07-21	129.20	130.20	125.75	126.60	21.100	7,655,000

← NewerPage 43 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.