Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	146.52	147.69	136.83	139.78	23.297	17,990,455
2016-01-27	147.38	148.99	145.50	146.35	24.392	11,116,464
2016-01-26	146.66	151.21	145.04	148.27	24.712	14,548,779
2016-01-25	148.45	149.87	146.09	146.57	24.428	8,850,147
2016-01-22	146.20	149.66	146.17	148.50	24.750	8,411,691
2016-01-21	148.79	151.24	143.05	144.60	24.100	11,362,308
2016-01-20	145.82	148.31	135.89	146.90	24.483	21,905,345
2016-01-19	156.25	157.32	145.74	149.24	24.873	11,182,224
2016-01-15	153.19	156.86	152.10	154.82	25.803	12,247,549
2016-01-14	153.85	162.74	150.06	159.12	26.520	15,724,726
2016-01-13	163.08	163.23	153.04	154.00	25.667	9,964,138
2016-01-12	163.43	165.86	157.73	161.39	26.898	8,122,364
2016-01-11	163.02	164.23	159.65	162.02	27.003	7,752,080
2016-01-08	165.65	167.31	162.60	162.74	27.123	8,663,133
2016-01-07	163.05	169.26	162.00	164.08	27.347	11,422,308
2016-01-06	167.71	170.38	165.96	167.31	27.885	9,174,718
2016-01-05	172.54	173.73	170.07	170.56	28.427	6,394,471
2016-01-04	172.95	173.76	169.20	171.52	28.587	11,837,676
2015-12-31	176.40	177.60	175.53	176.14	29.357	5,863,212
2015-12-30	177.77	180.10	176.00	176.79	29.465	5,842,368
2015-12-29	177.76	178.79	175.64	177.77	29.628	6,632,563
2015-12-28	178.08	179.61	173.66	176.64	29.440	8,292,051
2015-12-24	181.26	181.76	178.27	178.73	29.788	3,136,647
2015-12-23	181.47	183.00	179.00	181.30	30.217	5,502,665
2015-12-22	182.32	182.68	178.89	181.65	30.275	5,441,448
2015-12-21	183.79	184.41	178.26	182.11	30.352	9,298,138
2015-12-18	186.41	188.07	182.54	182.89	30.482	11,494,542
2015-12-17	188.99	189.85	184.75	186.57	31.095	6,440,269
2015-12-16	187.22	187.80	182.44	187.28	31.213	6,735,427
2015-12-15	186.00	188.61	184.04	185.75	30.958	7,951,712
2015-12-14	183.32	184.14	176.39	183.69	30.615	12,797,287
2015-12-11	188.39	188.39	183.92	185.03	30.838	7,633,904
2015-12-10	190.46	192.27	188.77	189.99	31.665	7,788,956
2015-12-09	193.36	193.36	188.19	190.08	31.680	6,653,899
2015-12-08	189.06	194.63	188.59	193.54	32.257	5,601,576
2015-12-07	191.18	192.44	188.35	192.05	32.008	5,534,616
2015-12-04	187.55	192.80	186.42	191.67	31.945	6,650,581
2015-12-03	193.11	194.73	187.09	187.62	31.270	11,745,102
2015-12-02	188.87	193.69	188.37	190.79	31.798	8,925,513
2015-12-01	187.50	190.00	184.59	188.94	31.490	8,835,945
2015-11-30	186.00	188.30	185.05	187.34	31.223	10,966,817
2015-11-27	183.01	186.10	182.26	185.91	30.985	5,402,994
2015-11-25	183.43	183.89	181.14	182.21	30.368	9,809,566
2015-11-24	179.50	185.10	178.47	182.85	30.475	38,504,440
2015-11-23	170.62	172.69	167.00	172.02	28.670	21,346,282
2015-11-20	167.45	171.46	166.19	170.97	28.495	9,585,574
2015-11-19	164.00	168.49	163.28	167.39	27.898	9,616,450
2015-11-18	163.96	164.71	160.76	163.67	27.278	7,825,406
2015-11-17	160.00	163.98	159.59	163.17	27.195	8,778,921
2015-11-16	156.11	159.29	156.01	158.75	26.458	6,351,769
2015-11-13	156.27	157.90	155.90	156.64	26.107	7,584,212
2015-11-12	154.83	156.83	153.01	156.70	26.117	8,867,091
2015-11-11	156.80	158.29	152.88	155.78	25.963	9,003,957
2015-11-10	160.44	161.16	156.87	157.29	26.215	9,013,551
2015-11-09	161.56	162.64	160.29	161.21	26.868	7,742,288
2015-11-06	160.83	162.08	159.10	161.82	26.970	7,463,816
2015-11-05	161.29	163.28	155.79	159.93	26.655	16,310,513
2015-11-04	167.16	169.00	165.12	166.41	27.735	5,735,706
2015-11-03	163.77	168.31	163.23	167.28	27.880	7,610,234
2015-11-02	161.80	165.57	159.71	164.13	27.355	8,990,505

← NewerPage 46 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.