Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	110.85	112.11	108.83	109.35	18.225	7,301,552
2014-11-14	109.77	110.91	108.00	110.78	18.463	6,750,013
2014-11-13	109.36	111.45	109.14	109.60	18.267	7,948,928
2014-11-12	107.90	109.39	107.80	108.89	18.148	4,413,083
2014-11-11	109.78	109.84	107.60	108.30	18.050	6,098,058
2014-11-10	106.97	110.16	105.90	109.02	18.170	10,434,659
2014-11-07	106.11	107.35	105.66	107.02	17.837	6,115,710
2014-11-06	104.00	106.11	103.70	106.11	17.685	6,694,519
2014-11-05	106.17	107.25	102.02	102.52	17.087	10,202,345
2014-11-04	105.82	106.98	104.31	106.71	17.785	6,013,422
2014-11-03	105.72	106.78	104.59	105.96	17.660	7,937,360
2014-10-31	106.31	107.40	105.17	105.70	17.617	7,091,059
2014-10-30	104.07	105.39	102.82	104.93	17.488	7,020,535
2014-10-29	105.16	105.32	100.40	103.56	17.260	12,205,849
2014-10-28	104.50	107.00	103.98	105.41	17.568	10,811,363
2014-10-27	101.00	103.90	100.10	103.67	17.278	18,991,466
2014-10-24	106.67	108.50	106.29	108.06	18.010	7,601,030
2014-10-23	104.50	108.21	103.90	107.45	17.908	14,485,107
2014-10-22	104.60	105.61	102.14	102.58	17.097	10,843,919
2014-10-21	102.57	104.88	101.32	104.68	17.447	13,025,042
2014-10-20	99.410	102.00	99.080	100.88	16.813	12,572,191
2014-10-17	99.630	102.49	98.620	99.330	16.555	11,423,508
2014-10-16	95.070	100.16	95.000	97.880	16.313	13,997,973
2014-10-15	91.220	98.650	91.000	97.430	16.238	17,583,612
2014-10-14	90.720	94.500	88.510	94.250	15.708	15,643,912
2014-10-13	94.650	95.080	87.830	89.410	14.902	23,030,706
2014-10-10	102.25	102.99	93.990	94.360	15.727	25,661,571
2014-10-09	102.17	103.93	100.77	102.73	17.122	13,760,522
2014-10-08	100.57	102.52	97.110	102.24	17.040	13,533,584
2014-10-07	101.12	103.75	99.500	99.790	16.632	11,526,666
2014-10-06	104.67	104.67	100.42	102.25	17.042	14,555,043
2014-10-03	102.02	106.79	101.22	104.70	17.450	29,929,963
2014-10-02	95.390	99.900	95.070	98.180	16.363	15,256,498
2014-10-01	97.790	97.790	93.000	95.390	15.898	15,081,406
2014-09-30	99.250	100.93	96.650	98.100	16.350	9,891,166
2014-09-29	96.600	99.670	96.340	99.280	16.547	8,812,995
2014-09-26	96.660	98.150	96.371	97.950	16.325	6,319,063
2014-09-25	98.660	99.350	95.820	96.300	16.050	7,240,316
2014-09-24	98.580	99.750	97.910	99.140	16.523	6,568,603
2014-09-23	97.050	98.490	96.080	97.430	16.238	8,505,159
2014-09-22	99.510	101.21	96.670	97.930	16.322	13,915,731
2014-09-19	99.430	99.459	97.800	99.280	16.547	12,628,957
2014-09-18	99.460	99.570	97.820	98.950	16.492	6,766,477
2014-09-17	98.200	100.75	98.200	98.610	16.435	10,774,985
2014-09-16	97.000	98.789	95.100	98.330	16.388	15,478,288
2014-09-15	99.730	99.774	96.710	97.470	16.245	15,622,198
2014-09-12	100.85	100.85	98.760	99.980	16.663	15,527,902
2014-09-11	98.220	102.45	97.300	100.49	16.748	31,771,857
2014-09-10	93.250	99.900	92.520	98.750	16.458	51,556,656
2014-09-09	90.500	91.280	88.690	89.280	14.880	14,717,115
2014-09-08	89.980	91.840	89.025	89.980	14.997	14,697,909
2014-09-05	87.230	89.160	87.110	89.040	14.840	6,499,159
2014-09-04	89.770	90.280	86.850	87.260	14.543	10,318,499
2014-09-03	91.910	92.700	88.180	89.370	14.895	13,112,576
2014-09-02	85.400	90.000	85.360	89.740	14.957	27,080,302
2014-08-29	83.090	85.630	82.710	84.990	14.165	7,958,078
2014-08-28	82.000	83.225	79.710	82.260	13.710	10,502,759
2014-08-27	85.530	85.530	82.330	82.410	13.735	9,486,670
2014-08-26	84.980	85.930	84.290	85.590	14.265	5,258,213
2014-08-25	85.780	85.970	84.120	84.570	14.095	3,133,833

← NewerPage 51 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.