Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	84.700	85.980	83.250	85.010	14.168	6,501,985
2014-08-21	84.910	85.450	84.170	84.940	14.157	3,530,326
2014-08-20	84.720	85.390	84.220	84.970	14.162	3,292,065
2014-08-19	87.680	87.700	84.640	85.390	14.232	6,195,450
2014-08-18	85.490	86.452	84.320	85.580	14.263	6,826,321
2014-08-15	87.220	87.500	83.100	84.630	14.105	9,572,050
2014-08-14	86.360	87.790	84.803	85.490	14.248	11,653,362
2014-08-13	82.650	86.510	82.150	84.790	14.132	16,234,871
2014-08-12	81.820	82.100	80.540	81.260	13.543	3,727,714
2014-08-11	81.190	83.280	80.940	81.920	13.653	4,674,755
2014-08-08	79.950	80.860	78.650	80.190	13.365	4,032,940
2014-08-07	80.040	81.600	79.501	79.960	13.327	3,994,306
2014-08-06	78.780	80.100	78.620	79.330	13.222	2,958,429
2014-08-05	79.760	80.970	78.660	79.760	13.293	4,478,129
2014-08-04	79.250	80.500	78.770	80.240	13.373	5,461,548
2014-08-01	80.370	80.390	76.860	78.670	13.112	8,471,685
2014-07-31	83.130	83.400	80.100	80.860	13.477	5,468,081
2014-07-30	82.680	84.230	82.365	84.210	14.035	5,442,960
2014-07-29	82.680	82.760	82.000	82.100	13.683	3,946,522
2014-07-28	83.160	83.485	80.640	82.110	13.685	5,635,440
2014-07-25	83.990	84.040	82.120	83.040	13.840	10,502,603
2014-07-24	81.610	84.320	81.460	84.130	14.022	12,408,283
2014-07-23	81.600	82.150	80.910	81.490	13.582	4,920,329
2014-07-22	80.180	82.500	79.960	81.750	13.625	8,551,467
2014-07-21	78.700	80.100	78.080	80.030	13.338	5,579,784
2014-07-18	77.310	79.630	77.310	79.210	13.202	8,108,018
2014-07-17	77.400	78.920	76.510	77.260	12.877	9,344,350
2014-07-16	78.040	79.630	76.900	77.590	12.932	9,122,758
2014-07-15	76.490	77.060	75.030	75.980	12.663	4,776,593
2014-07-14	77.460	77.585	75.400	76.220	12.703	6,102,174
2014-07-11	76.380	78.182	75.570	76.920	12.820	8,189,643
2014-07-10	74.140	76.860	73.120	76.710	12.785	9,577,270
2014-07-09	75.600	76.740	74.770	76.160	12.693	7,712,162
2014-07-08	79.510	79.560	73.710	75.360	12.560	21,590,957
2014-07-07	81.960	82.000	79.151	79.570	13.262	8,119,226
2014-07-03	82.040	82.400	80.450	82.220	13.703	4,637,141
2014-07-02	83.370	83.370	81.640	81.870	13.645	8,685,531
2014-07-01	84.230	85.600	81.670	82.260	13.710	21,424,912
2014-06-30	83.150	85.780	82.820	83.850	13.975	18,458,011
2014-06-27	80.830	81.860	80.190	81.210	13.535	11,179,194
2014-06-26	80.940	82.190	79.450	80.880	13.480	13,110,956
2014-06-25	78.710	80.000	77.930	79.750	13.292	14,588,613
2014-06-24	79.740	80.390	78.250	78.770	13.128	11,857,218
2014-06-23	80.040	81.780	79.630	80.170	13.362	7,395,986
2014-06-20	80.080	80.790	78.810	80.240	13.373	8,007,776
2014-06-19	80.910	81.790	79.520	80.200	13.367	6,072,498
2014-06-18	81.110	81.360	79.430	80.500	13.417	7,603,232
2014-06-17	80.840	82.270	80.060	80.660	13.443	9,462,256
2014-06-16	78.560	81.240	77.850	80.630	13.438	10,700,339
2014-06-13	78.240	79.500	76.270	78.800	13.133	6,595,081
2014-06-12	77.770	82.000	77.610	78.510	13.085	19,479,806
2014-06-11	77.280	78.660	77.000	78.200	13.033	5,870,382
2014-06-10	77.230	78.500	76.611	78.140	13.023	5,316,330
2014-06-09	77.980	78.640	76.710	77.400	12.900	7,434,896
2014-06-06	77.800	78.780	76.725	77.980	12.997	9,755,986
2014-06-05	76.110	78.650	74.120	77.000	12.833	17,500,128
2014-06-04	73.900	76.490	73.500	75.340	12.557	11,084,274
2014-06-03	73.290	74.930	72.610	74.260	12.377	9,243,736
2014-06-02	75.120	75.189	72.000	73.690	12.282	12,225,565
2014-05-30	73.400	76.850	73.000	74.910	12.485	20,772,232

← NewerPage 52 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.