Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	77.540	78.000	72.860	73.170	12.195	53,330,738
2014-05-28	69.830	70.560	68.030	69.510	11.585	15,413,524
2014-05-27	68.450	70.070	66.770	69.610	11.602	12,617,203
2014-05-23	66.660	67.250	64.000	66.990	11.165	6,317,905
2014-05-22	63.460	66.930	63.362	66.640	11.107	9,512,308
2014-05-21	62.990	64.210	62.380	63.520	10.587	5,489,435
2014-05-20	63.000	64.565	61.380	63.020	10.503	7,470,950
2014-05-19	60.820	62.850	60.540	62.680	10.447	5,608,794
2014-05-16	59.970	61.480	58.640	61.320	10.220	5,922,906
2014-05-15	60.430	60.580	57.471	59.610	9.935	9,544,540
2014-05-14	61.640	62.440	60.090	60.130	10.022	6,457,549
2014-05-13	62.250	64.600	61.601	61.880	10.313	7,142,509
2014-05-12	59.330	62.995	58.370	62.220	10.370	9,031,545
2014-05-09	59.340	60.270	57.900	58.510	9.752	15,007,900
2014-05-08	59.500	62.700	58.600	59.610	9.935	8,772,747
2014-05-07	64.050	64.420	58.275	59.990	9.998	21,016,078
2014-05-06	66.520	67.865	65.265	65.710	10.952	9,566,770
2014-05-05	64.220	67.120	64.035	67.020	11.170	5,351,916
2014-05-02	65.370	67.010	63.620	65.080	10.847	6,563,161
2014-05-01	63.900	68.720	63.880	65.270	10.878	9,671,146
2014-04-30	64.280	64.400	63.010	63.580	10.597	6,294,277
2014-04-29	64.030	65.450	63.000	64.360	10.727	9,335,872
2014-04-28	66.600	67.170	61.960	64.320	10.720	12,037,891
2014-04-25	67.860	69.070	65.880	66.160	11.027	7,455,212
2014-04-24	70.490	70.490	64.700	68.010	11.335	8,841,033
2014-04-23	70.910	70.910	67.900	69.050	11.508	6,040,254
2014-04-22	67.840	72.500	67.000	71.190	11.865	10,933,361
2014-04-21	70.050	70.630	67.770	68.380	11.397	7,126,741
2014-04-17	69.800	70.730	68.760	69.960	11.660	8,237,595
2014-04-16	69.000	70.110	67.300	69.840	11.640	11,269,206
2014-04-15	66.280	68.850	64.470	68.360	11.393	15,621,892
2014-04-14	66.000	68.740	64.460	65.940	10.990	15,960,761
2014-04-11	62.340	65.470	61.765	64.300	10.717	15,149,002
2014-04-10	68.300	69.950	62.820	63.800	10.633	19,739,715
2014-04-09	63.790	68.420	63.790	68.130	11.355	18,313,951
2014-04-08	61.040	64.660	60.700	63.490	10.582	14,912,110
2014-04-07	62.560	63.880	59.200	60.230	10.038	16,025,111
2014-04-04	65.840	66.000	60.801	63.060	10.510	20,557,803
2014-04-03	70.530	71.240	65.090	65.280	10.880	18,835,112
2014-04-02	71.310	72.430	70.085	71.040	11.840	8,707,917
2014-04-01	70.500	71.540	69.830	70.960	11.827	11,903,568
2014-03-31	70.650	71.300	68.410	68.600	11.433	8,459,175
2014-03-28	70.720	70.720	67.001	69.760	11.627	15,671,086
2014-03-27	69.590	72.362	67.870	71.250	11.875	7,198,466
2014-03-26	73.760	74.220	69.340	69.380	11.563	11,777,076
2014-03-25	75.000	75.770	72.100	72.690	12.115	10,375,781
2014-03-24	77.400	77.990	71.270	73.130	12.188	13,009,370
2014-03-21	79.310	79.310	75.760	76.560	12.760	11,356,764
2014-03-20	78.660	80.100	77.000	78.520	13.087	4,545,226
2014-03-19	79.790	80.800	78.000	78.660	13.110	5,617,152
2014-03-18	78.250	80.840	77.500	79.820	13.303	7,156,705
2014-03-17	77.560	80.440	76.630	78.510	13.085	13,630,808
2014-03-14	76.210	78.240	75.590	76.790	12.798	7,595,558
2014-03-13	77.880	78.980	75.810	76.440	12.740	8,246,637
2014-03-12	76.200	77.950	73.380	77.920	12.987	8,008,262
2014-03-11	78.370	79.560	76.660	77.160	12.860	10,018,744
2014-03-10	76.810	78.580	76.202	78.260	13.043	20,507,901
2014-03-07	70.140	78.590	68.100	77.120	12.853	45,411,971
2014-03-06	69.310	70.650	68.270	69.450	11.575	14,947,888
2014-03-05	68.740	71.490	68.670	69.400	11.567	10,394,789

← NewerPage 53 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.