Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	126.62	130.68	126.19	129.51	21.585	9,357,838
2016-07-19	125.03	127.11	124.06	125.46	20.910	6,289,675
2016-07-18	123.99	124.97	123.41	124.03	20.672	5,168,189
2016-07-15	124.91	125.53	123.10	123.67	20.612	5,485,019
2016-07-14	128.56	129.61	124.00	124.63	20.772	8,156,607
2016-07-13	126.97	128.45	126.83	127.34	21.223	5,396,028
2016-07-12	127.40	128.49	124.75	126.89	21.148	9,449,782
2016-07-11	126.21	128.70	126.13	128.02	21.337	10,142,525
2016-07-08	122.31	126.60	121.53	125.94	20.990	9,159,406
2016-07-07	120.22	122.57	119.71	121.63	20.272	5,791,236
2016-07-06	118.01	120.96	117.02	119.97	19.995	5,796,018
2016-07-05	120.05	120.61	117.80	118.88	19.813	7,493,792
2016-07-01	122.67	124.07	120.65	121.07	20.178	6,617,011
2016-06-30	123.47	125.78	121.34	122.64	20.440	8,975,229
2016-06-29	119.95	124.50	119.95	123.20	20.533	11,553,318
2016-06-28	119.05	120.41	116.81	118.42	19.737	7,917,542
2016-06-27	120.94	121.10	114.64	116.76	19.460	17,663,880
2016-06-24	122.16	124.59	121.01	121.78	20.297	17,080,218
2016-06-23	126.22	127.04	125.11	126.65	21.108	8,536,443
2016-06-22	127.11	127.46	124.24	124.55	20.758	7,295,306
2016-06-21	127.57	128.46	125.93	126.87	21.145	10,418,279
2016-06-20	130.09	130.57	127.98	128.16	21.360	7,308,830
2016-06-17	129.94	130.39	126.91	128.30	21.383	11,754,414
2016-06-16	129.82	130.45	127.66	129.96	21.660	12,180,775
2016-06-15	131.14	133.12	130.58	131.07	21.845	12,003,847
2016-06-14	132.04	133.24	129.75	130.24	21.707	7,411,946
2016-06-13	130.30	134.44	130.10	131.71	21.952	7,029,517
2016-06-10	133.65	133.71	130.72	131.26	21.877	7,849,736
2016-06-09	136.44	136.63	134.77	134.84	22.473	9,199,870
2016-06-08	137.64	137.74	136.43	136.97	22.828	7,503,164
2016-06-07	139.16	139.50	136.64	137.26	22.877	11,075,346
2016-06-06	139.64	140.75	138.66	139.60	23.267	8,215,167
2016-06-03	139.74	140.35	137.30	139.64	23.273	12,764,743
2016-06-02	134.25	140.83	133.57	140.73	23.455	19,067,060
2016-06-01	129.21	134.87	128.47	134.47	22.412	16,083,587
2016-05-31	130.10	130.98	128.25	130.46	21.743	23,410,974
2016-05-27	133.75	135.25	128.25	129.86	21.643	70,364,473
2016-05-26	144.71	148.30	144.45	148.18	24.697	16,906,680
2016-05-25	146.37	147.42	143.39	145.69	24.282	9,175,918
2016-05-24	144.58	146.48	143.65	146.11	24.352	6,828,115
2016-05-23	142.26	145.39	141.49	143.97	23.995	7,512,284
2016-05-20	140.41	142.48	138.54	141.76	23.627	7,962,392
2016-05-19	139.53	142.20	137.59	139.21	23.202	12,758,653
2016-05-18	133.83	137.34	133.04	136.75	22.792	7,162,699
2016-05-17	134.77	135.91	133.53	134.07	22.345	7,381,802
2016-05-16	131.45	135.88	131.24	134.74	22.457	8,689,119
2016-05-13	129.16	131.81	128.51	130.97	21.828	9,487,924
2016-05-12	137.95	137.95	129.08	129.53	21.588	29,062,206
2016-05-11	140.64	143.07	139.45	139.49	23.248	6,616,879
2016-05-10	139.72	142.00	137.76	140.44	23.407	7,790,480
2016-05-09	137.38	140.17	136.57	139.25	23.208	8,273,127
2016-05-06	138.16	139.44	131.49	136.14	22.690	18,545,713
2016-05-05	142.47	143.46	140.29	140.69	23.448	7,640,456
2016-05-04	145.56	146.23	140.95	142.07	23.678	10,747,073
2016-05-03	150.22	150.48	146.62	147.01	24.502	5,992,657
2016-05-02	151.65	151.99	149.16	151.88	25.313	4,862,519
2016-04-29	151.34	152.37	146.92	150.87	25.145	6,861,535
2016-04-28	155.00	157.27	151.10	151.44	25.240	9,238,534
2016-04-27	151.95	156.01	150.99	156.01	26.002	11,170,602
2016-04-26	151.59	153.27	149.62	150.80	25.133	9,068,859

← NewerPage 44 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.