Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	69.420	71.100	69.260	70.630	11.772	11,836,404
2014-03-03	69.790	69.850	66.380	67.800	11.300	16,979,052
2014-02-28	72.700	73.350	70.080	71.150	11.858	14,066,973
2014-02-27	75.310	75.470	72.290	72.490	12.082	14,027,703
2014-02-26	73.650	76.870	73.550	76.060	12.677	14,949,826
2014-02-25	76.680	77.070	74.810	74.950	12.492	9,101,025
2014-02-24	78.500	79.990	76.560	76.780	12.797	22,883,910
2014-02-21	73.400	74.280	72.450	73.620	12.270	10,350,503
2014-02-20	72.350	73.280	71.320	73.140	12.190	7,365,422
2014-02-19	73.330	74.060	71.390	71.900	11.983	10,642,997
2014-02-18	73.000	73.930	72.550	73.660	12.277	7,082,623
2014-02-14	72.690	73.940	71.660	72.800	12.133	5,986,668
2014-02-13	68.800	72.990	68.560	72.470	12.078	15,967,913
2014-02-12	67.410	69.690	67.290	68.770	11.462	4,939,313
2014-02-11	68.000	69.325	67.130	68.890	11.482	6,725,683
2014-02-10	65.750	67.954	65.590	67.760	11.293	7,694,750
2014-02-07	67.130	69.966	63.330	65.760	10.960	18,133,009
2014-02-06	60.100	67.620	59.285	66.940	11.157	30,150,877
2014-02-05	60.470	60.470	58.410	59.950	9.992	5,989,746
2014-02-04	58.600	60.870	58.430	60.190	10.032	13,008,014
2014-02-03	61.080	61.160	57.020	57.710	9.618	7,343,252
2014-01-31	61.630	61.630	58.820	59.450	9.908	9,006,969
2014-01-30	59.640	63.325	59.640	62.120	10.353	9,761,128
2014-01-29	61.200	61.230	59.630	59.680	9.947	3,977,224
2014-01-28	60.100	61.820	59.610	61.440	10.240	4,061,950
2014-01-27	60.270	60.820	57.710	59.700	9.950	6,019,956
2014-01-24	61.720	61.956	60.030	60.400	10.067	7,537,706
2014-01-23	63.090	63.094	61.110	61.780	10.297	5,970,246
2014-01-22	61.800	62.350	61.120	62.020	10.337	6,749,287
2014-01-21	62.810	62.990	61.220	61.470	10.245	5,461,830
2014-01-17	63.800	64.920	62.640	62.880	10.480	5,820,024
2014-01-16	62.920	64.340	62.580	63.670	10.612	5,564,166
2014-01-15	60.730	63.830	60.540	62.900	10.483	14,351,889
2014-01-14	59.200	60.670	59.200	60.620	10.103	5,702,436
2014-01-13	60.250	60.250	56.960	59.070	9.845	11,399,208
2014-01-10	60.650	61.250	59.760	60.650	10.108	5,586,954
2014-01-09	60.060	60.740	59.660	60.640	10.107	5,495,081
2014-01-08	59.640	60.260	58.685	60.050	10.008	6,887,077
2014-01-07	59.630	60.470	58.360	59.990	9.998	13,817,384
2014-01-06	57.280	58.470	57.270	57.840	9.640	8,409,255
2014-01-03	56.170	57.859	56.060	57.440	9.573	8,829,561
2014-01-02	56.710	56.960	54.700	55.660	9.277	7,557,008
2013-12-31	57.370	57.600	57.140	57.470	9.578	2,560,281
2013-12-30	57.610	57.900	57.380	57.490	9.582	3,173,127
2013-12-27	56.000	57.810	55.650	57.800	9.633	4,637,609
2013-12-26	57.120	57.120	55.900	56.200	9.367	4,080,742
2013-12-24	56.660	57.060	56.090	56.850	9.475	2,201,180
2013-12-23	56.440	57.350	55.790	56.540	9.423	5,925,876
2013-12-20	57.140	57.600	55.840	56.460	9.410	12,666,043
2013-12-19	56.290	57.570	56.010	57.500	9.583	7,508,198
2013-12-18	55.750	56.890	55.430	56.680	9.447	7,302,452
2013-12-17	54.590	55.990	54.120	55.840	9.307	8,820,669
2013-12-16	53.810	54.780	53.190	54.730	9.122	9,295,132
2013-12-13	52.090	54.110	51.990	53.940	8.990	11,403,078
2013-12-12	51.690	52.690	51.600	52.090	8.682	6,066,486
2013-12-11	51.880	52.390	51.250	51.630	8.605	6,229,224
2013-12-10	52.130	52.360	51.570	52.000	8.667	6,214,362
2013-12-09	51.770	52.500	51.490	52.190	8.698	10,890,731
2013-12-06	50.000	51.900	49.840	51.770	8.628	9,312,184
2013-12-05	49.710	50.470	49.570	49.860	8.310	6,869,683

← NewerPage 54 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.