Palo Alto Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-08-06 | 190.68 | 191.00 | 173.85 | 174.49 | 29.082 | 18,426,049 |
| 2015-08-05 | 186.38 | 190.80 | 186.38 | 190.27 | 31.712 | 6,583,483 |
| 2015-08-04 | 184.64 | 187.72 | 183.36 | 185.50 | 30.917 | 7,698,344 |
| 2015-08-03 | 186.35 | 187.91 | 183.08 | 184.91 | 30.818 | 4,789,913 |
| 2015-07-31 | 185.00 | 187.96 | 183.68 | 185.83 | 30.972 | 6,646,897 |
| 2015-07-30 | 183.65 | 186.54 | 181.00 | 185.19 | 30.865 | 7,929,836 |
| 2015-07-29 | 186.32 | 186.94 | 181.71 | 183.65 | 30.608 | 9,904,252 |
| 2015-07-28 | 188.83 | 188.83 | 183.75 | 186.83 | 31.138 | 7,454,390 |
| 2015-07-27 | 194.31 | 194.80 | 184.52 | 186.29 | 31.048 | 13,781,426 |
| 2015-07-24 | 198.90 | 200.55 | 195.39 | 196.88 | 32.813 | 6,926,347 |
| 2015-07-23 | 194.90 | 200.10 | 194.80 | 197.09 | 32.848 | 8,592,471 |
| 2015-07-22 | 190.65 | 193.78 | 189.83 | 192.40 | 32.067 | 6,109,002 |
| 2015-07-21 | 190.03 | 192.47 | 189.11 | 192.07 | 32.012 | 6,674,509 |
| 2015-07-20 | 190.50 | 191.55 | 188.32 | 190.03 | 31.672 | 6,944,293 |
| 2015-07-17 | 191.50 | 192.70 | 190.11 | 191.25 | 31.875 | 6,681,523 |
| 2015-07-16 | 186.69 | 191.75 | 185.50 | 190.06 | 31.677 | 8,460,087 |
| 2015-07-15 | 185.00 | 185.93 | 183.32 | 185.14 | 30.857 | 6,966,391 |
| 2015-07-14 | 181.90 | 186.36 | 181.72 | 184.25 | 30.708 | 8,130,446 |
| 2015-07-13 | 182.90 | 183.94 | 179.20 | 181.13 | 30.188 | 9,169,168 |
| 2015-07-10 | 176.61 | 181.15 | 174.15 | 180.80 | 30.133 | 10,249,295 |
| 2015-07-09 | 175.00 | 176.21 | 173.79 | 174.81 | 29.135 | 6,860,647 |
| 2015-07-08 | 169.82 | 174.58 | 169.54 | 172.48 | 28.747 | 9,409,744 |
| 2015-07-07 | 175.00 | 175.00 | 167.82 | 171.51 | 28.585 | 12,890,797 |
| 2015-07-06 | 173.63 | 177.16 | 172.38 | 175.32 | 29.220 | 8,340,681 |
| 2015-07-02 | 176.80 | 177.11 | 172.15 | 173.90 | 28.983 | 6,741,661 |
| 2015-07-01 | 176.59 | 178.28 | 175.80 | 176.14 | 29.357 | 6,722,239 |
| 2015-06-30 | 173.39 | 176.24 | 173.39 | 174.70 | 29.117 | 8,027,618 |
| 2015-06-29 | 169.63 | 174.69 | 168.32 | 171.85 | 28.642 | 10,811,981 |
| 2015-06-26 | 179.78 | 179.84 | 174.00 | 175.26 | 29.210 | 17,435,154 |
| 2015-06-25 | 179.87 | 180.72 | 178.14 | 178.82 | 29.803 | 9,156,052 |
| 2015-06-24 | 180.26 | 181.56 | 178.76 | 179.14 | 29.857 | 8,351,553 |
| 2015-06-23 | 183.90 | 184.56 | 180.38 | 181.93 | 30.322 | 8,305,719 |
| 2015-06-22 | 184.93 | 185.00 | 181.55 | 184.04 | 30.673 | 7,904,948 |
| 2015-06-19 | 182.88 | 184.80 | 181.40 | 184.08 | 30.680 | 10,606,757 |
| 2015-06-18 | 181.58 | 183.96 | 181.50 | 182.88 | 30.480 | 7,167,367 |
| 2015-06-17 | 177.48 | 181.74 | 177.01 | 180.64 | 30.107 | 8,758,815 |
| 2015-06-16 | 176.75 | 178.80 | 175.82 | 176.70 | 29.450 | 5,987,760 |
| 2015-06-15 | 174.70 | 177.40 | 173.30 | 176.84 | 29.473 | 5,776,584 |
| 2015-06-12 | 173.14 | 176.47 | 173.09 | 175.85 | 29.308 | 4,775,147 |
| 2015-06-11 | 175.19 | 176.82 | 172.80 | 174.63 | 29.105 | 6,124,578 |
| 2015-06-10 | 172.00 | 175.14 | 170.82 | 174.67 | 29.112 | 7,576,832 |
| 2015-06-09 | 172.63 | 173.33 | 167.67 | 171.98 | 28.663 | 7,726,256 |
| 2015-06-08 | 174.59 | 176.50 | 171.65 | 172.82 | 28.803 | 8,897,829 |
| 2015-06-05 | 170.69 | 173.98 | 168.55 | 173.59 | 28.932 | 14,560,929 |
| 2015-06-04 | 168.77 | 169.84 | 168.07 | 168.75 | 28.125 | 7,485,350 |
| 2015-06-03 | 169.63 | 170.54 | 167.40 | 169.19 | 28.198 | 8,977,011 |
| 2015-06-02 | 170.70 | 171.49 | 168.15 | 168.50 | 28.083 | 9,311,914 |
| 2015-06-01 | 169.93 | 172.00 | 169.18 | 170.50 | 28.417 | 11,486,304 |
| 2015-05-29 | 165.99 | 169.84 | 165.31 | 169.49 | 28.248 | 12,607,561 |
| 2015-05-28 | 164.84 | 169.84 | 162.30 | 166.37 | 27.728 | 24,199,171 |
| 2015-05-27 | 164.00 | 164.00 | 160.36 | 160.65 | 26.775 | 24,570,986 |
| 2015-05-26 | 164.86 | 165.09 | 162.00 | 163.84 | 27.307 | 11,591,466 |
| 2015-05-22 | 160.15 | 163.21 | 159.50 | 162.87 | 27.145 | 7,900,406 |
| 2015-05-21 | 158.43 | 160.58 | 157.70 | 160.14 | 26.690 | 6,332,287 |
| 2015-05-20 | 157.63 | 160.00 | 156.50 | 158.52 | 26.420 | 5,652,864 |
| 2015-05-19 | 158.50 | 159.98 | 158.11 | 158.33 | 26.388 | 6,218,256 |
| 2015-05-18 | 154.24 | 158.15 | 153.50 | 157.73 | 26.288 | 5,136,053 |
| 2015-05-15 | 154.19 | 154.75 | 152.11 | 154.72 | 25.787 | 4,389,443 |
| 2015-05-14 | 153.16 | 154.00 | 151.70 | 153.71 | 25.618 | 6,150,882 |
| 2015-05-13 | 152.77 | 152.77 | 150.83 | 151.48 | 25.247 | 5,324,514 |
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.