Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	147.57	151.44	147.40	150.51	25.085	9,492,346
2016-04-22	145.59	149.83	145.50	148.52	24.753	10,528,511
2016-04-21	142.24	146.99	141.73	146.45	24.408	12,781,891
2016-04-20	137.78	141.34	135.83	140.31	23.385	9,463,018
2016-04-19	141.65	141.97	138.55	140.28	23.380	7,637,630
2016-04-18	140.42	143.61	140.42	141.54	23.590	5,425,740
2016-04-15	140.02	141.51	139.65	140.66	23.443	5,182,175
2016-04-14	142.00	142.49	138.63	140.71	23.452	7,871,810
2016-04-13	140.44	142.15	139.74	142.08	23.680	7,491,284
2016-04-12	140.00	140.78	134.76	139.04	23.173	15,322,900
2016-04-11	148.15	149.09	139.68	140.44	23.407	13,928,619
2016-04-08	151.70	151.70	144.88	147.85	24.642	17,569,506
2016-04-07	152.85	155.00	149.05	149.60	24.933	19,894,281
2016-04-06	153.29	158.38	153.02	158.22	26.370	9,276,700
2016-04-05	157.00	157.00	151.03	151.92	25.320	20,185,515
2016-04-04	161.29	163.75	160.26	161.59	26.932	8,073,596
2016-04-01	161.17	162.05	159.01	161.12	26.853	8,845,827
2016-03-31	161.08	165.29	160.52	163.14	27.190	8,529,255
2016-03-30	161.23	164.21	161.20	161.99	26.998	8,406,465
2016-03-29	156.51	160.29	155.57	159.30	26.550	7,334,480
2016-03-28	156.70	157.48	153.20	156.19	26.032	4,843,349
2016-03-24	154.75	156.31	153.00	155.73	25.955	6,987,541
2016-03-23	158.41	159.60	154.96	154.99	25.832	6,097,056
2016-03-22	153.95	159.59	153.95	158.43	26.405	7,665,878
2016-03-21	155.88	156.68	153.00	154.90	25.817	6,806,749
2016-03-18	155.01	158.07	154.63	155.73	25.955	8,502,063
2016-03-17	153.68	155.99	151.08	153.69	25.615	10,100,615
2016-03-16	152.45	155.63	151.10	154.71	25.785	7,522,796
2016-03-15	154.72	156.12	152.09	153.33	25.555	6,041,286
2016-03-14	156.55	157.00	153.57	154.97	25.828	8,898,417
2016-03-11	154.00	158.78	153.50	157.82	26.303	9,883,420
2016-03-10	154.14	154.94	148.21	150.75	25.125	9,888,616
2016-03-09	153.15	154.32	151.70	153.15	25.525	5,862,888
2016-03-08	152.67	153.80	151.33	152.63	25.438	6,787,441
2016-03-07	150.58	154.83	149.54	154.44	25.740	11,633,466
2016-03-04	152.35	154.31	150.45	150.97	25.162	11,069,718
2016-03-03	148.83	152.37	147.13	152.02	25.337	14,425,839
2016-03-02	147.78	149.86	145.52	148.12	24.687	11,902,476
2016-03-01	146.74	148.83	143.74	148.64	24.773	13,836,338
2016-02-29	147.00	147.93	143.36	144.79	24.132	19,119,764
2016-02-26	149.85	153.93	141.42	147.59	24.598	51,581,256
2016-02-25	131.75	143.38	123.14	140.29	23.382	35,366,449
2016-02-24	125.95	128.83	122.70	127.94	21.323	15,125,320
2016-02-23	130.11	131.44	126.49	127.51	21.252	12,393,307
2016-02-22	129.35	135.75	127.27	130.14	21.690	15,274,366
2016-02-19	123.13	127.70	121.70	127.16	21.193	13,322,540
2016-02-18	129.40	129.90	118.88	123.06	20.510	26,812,816
2016-02-17	129.39	133.73	127.50	132.67	22.112	19,679,385
2016-02-16	127.37	129.90	124.80	127.74	21.290	13,677,314
2016-02-12	122.92	124.49	117.30	123.74	20.623	20,523,549
2016-02-11	118.83	125.93	117.61	124.37	20.728	15,145,048
2016-02-10	122.40	126.14	119.09	120.42	20.070	17,340,198
2016-02-09	113.22	125.25	113.00	118.06	19.677	22,366,313
2016-02-08	124.00	124.00	111.09	115.69	19.282	30,592,088
2016-02-05	137.74	139.89	123.75	127.51	21.252	45,412,031
2016-02-04	142.04	146.63	138.00	145.29	24.215	14,459,817
2016-02-03	146.29	147.29	141.19	144.75	24.125	10,410,833
2016-02-02	149.54	149.66	143.75	146.03	24.338	8,902,773
2016-02-01	147.88	151.17	146.37	150.55	25.092	8,786,733
2016-01-29	142.63	153.87	142.63	149.49	24.915	17,356,722

← NewerPage 45 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.