Palo Alto Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-02-13 | 135.15 | 135.97 | 132.63 | 135.27 | 22.545 | 7,432,124 |
| 2015-02-12 | 134.52 | 134.96 | 132.23 | 133.01 | 22.168 | 6,999,583 |
| 2015-02-11 | 129.41 | 132.18 | 129.15 | 131.72 | 21.953 | 7,325,720 |
| 2015-02-10 | 126.36 | 128.94 | 125.80 | 128.43 | 21.405 | 3,908,476 |
| 2015-02-09 | 125.59 | 126.10 | 123.58 | 125.03 | 20.838 | 3,883,540 |
| 2015-02-06 | 127.61 | 128.15 | 124.71 | 125.62 | 20.937 | 4,247,740 |
| 2015-02-05 | 126.85 | 127.40 | 125.81 | 127.11 | 21.185 | 4,798,709 |
| 2015-02-04 | 122.15 | 126.22 | 122.15 | 125.68 | 20.947 | 5,437,926 |
| 2015-02-03 | 125.60 | 125.60 | 121.31 | 123.53 | 20.588 | 8,342,703 |
| 2015-02-02 | 126.16 | 126.72 | 122.64 | 125.11 | 20.852 | 8,651,211 |
| 2015-01-30 | 128.53 | 129.57 | 125.67 | 126.39 | 21.065 | 7,054,993 |
| 2015-01-29 | 125.69 | 130.00 | 125.03 | 129.29 | 21.548 | 7,269,350 |
| 2015-01-28 | 127.17 | 128.82 | 124.60 | 125.45 | 20.908 | 5,196,443 |
| 2015-01-27 | 124.50 | 127.55 | 123.75 | 126.00 | 21.000 | 3,831,676 |
| 2015-01-26 | 126.62 | 127.33 | 124.56 | 126.93 | 21.155 | 6,810,841 |
| 2015-01-23 | 122.28 | 128.18 | 121.77 | 126.81 | 21.135 | 7,122,655 |
| 2015-01-22 | 125.50 | 125.63 | 121.11 | 123.68 | 20.613 | 6,248,689 |
| 2015-01-21 | 124.67 | 126.19 | 123.06 | 125.35 | 20.892 | 4,550,212 |
| 2015-01-20 | 125.01 | 125.97 | 122.26 | 124.46 | 20.743 | 4,660,985 |
| 2015-01-16 | 121.67 | 125.18 | 121.58 | 125.01 | 20.835 | 5,075,736 |
| 2015-01-15 | 127.06 | 127.19 | 121.30 | 122.08 | 20.347 | 6,975,511 |
| 2015-01-14 | 123.79 | 126.48 | 123.20 | 126.30 | 21.050 | 4,902,803 |
| 2015-01-13 | 127.40 | 128.59 | 123.18 | 124.75 | 20.792 | 6,830,533 |
| 2015-01-12 | 125.99 | 128.03 | 124.00 | 127.28 | 21.213 | 5,254,343 |
| 2015-01-09 | 127.19 | 129.42 | 125.78 | 125.82 | 20.970 | 5,565,066 |
| 2015-01-08 | 126.56 | 127.62 | 125.80 | 127.21 | 21.202 | 4,288,858 |
| 2015-01-07 | 124.36 | 126.97 | 123.63 | 125.53 | 20.922 | 7,582,988 |
| 2015-01-06 | 124.00 | 125.19 | 118.09 | 121.85 | 20.308 | 8,107,790 |
| 2015-01-05 | 120.73 | 124.19 | 120.18 | 123.73 | 20.622 | 8,106,062 |
| 2015-01-02 | 122.60 | 122.96 | 117.60 | 121.42 | 20.237 | 9,902,668 |
| 2014-12-31 | 121.92 | 124.53 | 121.92 | 122.57 | 20.428 | 4,306,846 |
| 2014-12-30 | 122.09 | 122.96 | 121.17 | 121.80 | 20.300 | 3,640,096 |
| 2014-12-29 | 127.14 | 127.18 | 120.78 | 122.89 | 20.482 | 9,935,248 |
| 2014-12-26 | 126.00 | 128.20 | 126.00 | 127.43 | 21.238 | 4,372,163 |
| 2014-12-24 | 125.22 | 127.56 | 124.98 | 125.99 | 20.998 | 2,152,130 |
| 2014-12-23 | 126.00 | 126.90 | 124.05 | 125.22 | 20.870 | 5,083,277 |
| 2014-12-22 | 125.22 | 128.00 | 124.92 | 125.72 | 20.953 | 9,552,880 |
| 2014-12-19 | 123.66 | 125.65 | 122.98 | 124.36 | 20.727 | 16,975,806 |
| 2014-12-18 | 122.62 | 124.95 | 122.11 | 123.44 | 20.573 | 11,147,244 |
| 2014-12-17 | 117.26 | 120.27 | 116.70 | 120.03 | 20.005 | 5,974,068 |
| 2014-12-16 | 117.34 | 118.00 | 114.96 | 116.64 | 19.440 | 7,148,017 |
| 2014-12-15 | 118.88 | 121.41 | 117.53 | 118.08 | 19.680 | 8,160,867 |
| 2014-12-12 | 117.80 | 119.75 | 117.16 | 118.07 | 19.678 | 4,787,537 |
| 2014-12-11 | 118.32 | 120.41 | 117.46 | 118.91 | 19.818 | 6,760,483 |
| 2014-12-10 | 118.84 | 119.50 | 116.47 | 117.14 | 19.523 | 6,931,105 |
| 2014-12-09 | 114.96 | 119.45 | 112.22 | 118.84 | 19.807 | 8,188,953 |
| 2014-12-08 | 118.88 | 120.84 | 115.74 | 116.86 | 19.477 | 7,296,656 |
| 2014-12-05 | 118.61 | 119.27 | 117.69 | 118.88 | 19.813 | 6,074,262 |
| 2014-12-04 | 118.59 | 120.37 | 117.94 | 118.29 | 19.715 | 5,461,847 |
| 2014-12-03 | 118.13 | 119.50 | 117.35 | 118.58 | 19.763 | 7,016,899 |
| 2014-12-02 | 119.98 | 120.61 | 117.37 | 117.70 | 19.617 | 10,604,423 |
| 2014-12-01 | 123.00 | 123.07 | 118.76 | 119.71 | 19.952 | 14,290,839 |
| 2014-11-28 | 120.67 | 123.22 | 120.23 | 123.00 | 20.500 | 5,802,660 |
| 2014-11-26 | 119.34 | 120.70 | 118.01 | 120.60 | 20.100 | 12,436,177 |
| 2014-11-25 | 114.84 | 120.25 | 114.28 | 120.19 | 20.032 | 45,311,483 |
| 2014-11-24 | 111.75 | 113.38 | 110.53 | 113.26 | 18.877 | 19,957,059 |
| 2014-11-21 | 110.77 | 111.39 | 108.10 | 108.93 | 18.155 | 8,960,901 |
| 2014-11-20 | 107.38 | 109.27 | 106.83 | 109.04 | 18.173 | 9,306,616 |
| 2014-11-19 | 109.00 | 109.53 | 106.50 | 107.33 | 17.888 | 6,369,019 |
| 2014-11-18 | 109.44 | 110.74 | 108.64 | 109.00 | 18.167 | 5,078,112 |
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.