Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	150.98	152.41	149.31	151.67	25.278	4,992,155
2015-05-11	151.24	153.00	151.12	151.82	25.303	3,095,061
2015-05-08	152.08	152.99	150.23	151.10	25.183	4,903,529
2015-05-07	146.19	150.42	146.09	149.41	24.902	6,144,372
2015-05-06	146.80	147.51	144.42	145.80	24.300	7,295,114
2015-05-05	151.65	151.67	146.10	147.03	24.505	9,373,606
2015-05-04	151.84	154.30	151.30	152.77	25.462	4,657,859
2015-05-01	150.07	151.50	148.17	150.82	25.137	7,191,643
2015-04-30	151.50	153.18	147.12	147.72	24.620	6,691,513
2015-04-29	153.00	153.88	150.87	152.02	25.337	4,984,541
2015-04-28	155.00	155.34	150.76	153.28	25.547	5,427,462
2015-04-27	155.27	158.24	153.32	153.83	25.638	7,342,340
2015-04-24	156.24	156.24	152.87	153.84	25.640	3,675,562
2015-04-23	152.87	156.39	151.57	154.78	25.797	6,679,363
2015-04-22	154.70	154.90	152.00	153.87	25.645	6,403,861
2015-04-21	148.08	154.45	147.54	154.37	25.728	19,855,143
2015-04-20	143.80	146.62	143.45	146.51	24.418	5,418,174
2015-04-17	145.22	145.67	142.00	142.50	23.750	7,628,366
2015-04-16	144.58	147.62	144.22	146.79	24.465	4,459,181
2015-04-15	145.00	145.55	143.83	144.71	24.118	4,347,257
2015-04-14	145.24	145.69	143.33	144.54	24.090	3,322,281
2015-04-13	147.27	147.89	144.85	145.15	24.192	5,580,756
2015-04-10	145.68	148.18	145.00	147.97	24.662	5,425,350
2015-04-09	147.19	147.50	144.31	146.05	24.342	4,978,445
2015-04-08	145.30	148.14	145.02	147.27	24.545	7,900,532
2015-04-07	141.94	146.79	141.94	144.83	24.138	9,798,928
2015-04-06	141.02	142.84	140.62	141.64	23.607	4,421,555
2015-04-02	142.11	142.89	140.29	141.81	23.635	6,083,424
2015-04-01	146.44	146.44	139.54	141.53	23.588	14,808,363
2015-03-31	148.39	148.39	145.19	146.08	24.347	10,242,197
2015-03-30	147.69	150.44	147.32	148.61	24.768	10,510,883
2015-03-27	141.79	147.13	141.71	146.44	24.407	11,604,534
2015-03-26	136.52	141.70	134.33	141.45	23.575	7,819,172
2015-03-25	140.27	141.16	136.94	138.62	23.103	9,397,612
2015-03-24	141.45	143.40	139.96	140.28	23.380	6,115,632
2015-03-23	144.11	144.23	141.15	141.32	23.553	7,547,648
2015-03-20	146.41	146.89	143.81	144.08	24.013	14,763,201
2015-03-19	145.07	146.78	144.87	146.19	24.365	5,767,482
2015-03-18	144.00	146.06	142.80	145.16	24.193	7,337,966
2015-03-17	142.96	145.65	142.26	144.92	24.153	6,421,771
2015-03-16	141.76	144.16	141.38	144.13	24.022	7,023,781
2015-03-13	140.86	142.97	139.68	141.34	23.557	5,753,124
2015-03-12	141.47	141.95	139.52	141.34	23.557	6,296,047
2015-03-11	138.55	141.23	137.81	140.56	23.427	8,375,385
2015-03-10	136.94	138.66	135.15	138.55	23.092	9,443,020
2015-03-09	140.57	140.95	134.07	138.73	23.122	15,930,227
2015-03-06	143.18	144.00	140.22	140.73	23.455	8,271,711
2015-03-05	143.96	144.73	142.38	143.14	23.857	10,629,623
2015-03-04	148.57	148.57	142.43	143.51	23.918	17,479,074
2015-03-03	142.17	149.35	139.99	148.90	24.817	31,173,032
2015-03-02	144.00	146.40	142.27	145.98	24.330	19,134,872
2015-02-27	144.50	144.53	141.59	142.22	23.703	9,944,980
2015-02-26	142.84	146.28	142.73	143.05	23.842	10,239,113
2015-02-25	139.00	142.35	138.92	142.06	23.677	7,074,613
2015-02-24	138.52	140.21	137.94	138.61	23.102	5,619,000
2015-02-23	142.54	143.50	136.64	138.20	23.033	10,127,315
2015-02-20	138.07	142.49	137.76	141.61	23.602	6,699,763
2015-02-19	137.89	139.18	136.82	137.91	22.985	4,811,687
2015-02-18	136.93	137.25	134.90	136.88	22.813	4,373,357
2015-02-17	136.59	138.32	134.86	136.89	22.815	7,773,212

← NewerPage 49 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.