Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	160.50	163.37	158.76	161.00	26.833	6,634,831
2015-10-29	162.38	163.05	157.06	157.90	26.317	7,511,366
2015-10-28	159.13	164.78	156.20	163.85	27.308	13,068,536
2015-10-27	152.36	158.99	150.21	158.60	26.433	16,239,701
2015-10-26	158.19	159.14	153.51	154.11	25.685	14,190,363
2015-10-23	161.10	163.60	155.10	159.20	26.533	22,073,321
2015-10-22	162.00	166.50	161.53	166.14	27.690	9,441,994
2015-10-21	167.26	167.53	157.42	159.81	26.635	13,901,858
2015-10-20	168.16	169.10	164.52	166.06	27.677	7,132,057
2015-10-19	171.25	173.98	166.20	167.96	27.993	8,676,711
2015-10-16	170.32	172.09	169.05	171.78	28.630	6,124,524
2015-10-15	165.04	171.31	165.00	170.66	28.443	8,307,483
2015-10-14	167.60	167.60	162.44	164.32	27.387	7,243,340
2015-10-13	166.70	171.00	165.50	167.13	27.855	7,670,786
2015-10-12	170.23	171.00	166.35	167.81	27.968	9,341,110
2015-10-09	169.00	172.60	167.25	171.88	28.647	6,343,609
2015-10-08	174.75	174.75	167.64	169.59	28.265	8,364,849
2015-10-07	175.58	177.79	171.23	174.98	29.163	7,697,174
2015-10-06	177.50	178.74	171.02	174.12	29.020	6,164,826
2015-10-05	177.20	178.76	174.01	177.24	29.540	7,655,102
2015-10-02	169.20	175.70	168.11	175.21	29.202	10,616,195
2015-10-01	170.53	173.67	167.62	171.66	28.610	7,512,488
2015-09-30	170.00	172.99	165.94	172.00	28.667	9,987,298
2015-09-29	175.52	176.00	166.11	167.81	27.968	12,592,231
2015-09-28	179.60	181.60	173.79	175.70	29.283	12,147,553
2015-09-25	183.24	184.88	179.75	180.81	30.135	7,899,872
2015-09-24	178.39	181.10	176.79	180.77	30.128	6,530,269
2015-09-23	180.03	180.65	177.12	179.30	29.883	8,061,728
2015-09-22	182.07	184.43	177.78	180.09	30.015	13,048,274
2015-09-21	185.12	189.72	181.82	185.40	30.900	9,548,332
2015-09-18	181.90	186.16	181.38	184.98	30.830	11,091,516
2015-09-17	183.17	186.63	181.31	184.28	30.713	6,673,837
2015-09-16	183.40	183.69	180.66	182.55	30.425	6,388,909
2015-09-15	179.99	183.98	179.67	183.19	30.532	9,787,852
2015-09-14	176.50	179.74	175.05	179.54	29.923	8,845,605
2015-09-11	177.68	179.46	174.42	177.39	29.565	11,597,886
2015-09-10	174.78	179.68	170.00	177.40	29.567	29,197,188
2015-09-09	168.87	169.50	165.05	165.17	27.528	17,799,529
2015-09-08	165.64	166.74	162.23	166.47	27.745	7,302,296
2015-09-04	160.04	164.81	158.60	162.39	27.065	9,171,142
2015-09-03	165.57	165.77	161.37	162.04	27.007	10,942,559
2015-09-02	165.05	165.05	158.61	163.59	27.265	6,768,589
2015-09-01	160.29	166.52	160.23	161.85	26.975	8,457,639
2015-08-31	167.44	169.47	163.11	164.22	27.370	8,120,168
2015-08-28	167.20	169.73	165.86	168.00	28.000	5,831,190
2015-08-27	170.00	171.07	164.65	167.78	27.963	11,203,878
2015-08-26	162.68	169.00	160.95	167.95	27.992	12,152,065
2015-08-25	160.81	164.74	158.12	158.40	26.400	11,243,562
2015-08-24	146.13	159.24	140.39	155.01	25.835	20,563,641
2015-08-21	153.95	164.32	151.07	158.99	26.498	20,806,546
2015-08-20	170.38	172.32	159.50	160.62	26.770	16,112,987
2015-08-19	172.87	175.94	171.41	174.12	29.020	5,205,269
2015-08-18	175.77	177.48	173.15	173.65	28.942	3,013,875
2015-08-17	172.86	176.40	171.17	175.77	29.295	3,593,218
2015-08-14	171.76	174.06	170.87	173.54	28.923	4,238,434
2015-08-13	171.36	175.25	171.36	172.76	28.793	5,912,364
2015-08-12	170.50	174.30	162.64	171.00	28.500	16,371,461
2015-08-11	174.98	177.46	171.51	173.93	28.988	8,213,355
2015-08-10	177.45	180.36	174.21	176.96	29.493	7,407,416
2015-08-07	175.81	176.30	168.12	175.52	29.253	14,725,353

← NewerPage 47 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.