Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	48.800	50.000	48.345	49.980	8.330	4,585,001
2013-12-03	48.940	49.680	48.550	48.850	8.142	4,362,833
2013-12-02	49.130	50.340	48.090	49.490	8.248	12,414,769
2013-11-29	50.250	50.250	49.190	49.950	8.325	2,737,485
2013-11-27	49.420	50.337	49.030	49.870	8.312	8,748,591
2013-11-26	50.230	50.430	48.040	49.490	8.248	23,280,114
2013-11-25	45.610	46.240	45.360	46.100	7.683	11,846,328
2013-11-22	44.960	45.350	44.810	45.300	7.550	3,154,179
2013-11-21	43.960	45.040	43.960	44.920	7.487	4,130,056
2013-11-20	44.340	44.630	43.540	43.980	7.330	2,744,451
2013-11-19	44.250	44.250	43.200	43.910	7.318	4,246,396
2013-11-18	45.730	45.730	44.250	44.450	7.408	12,818,833
2013-11-15	42.160	45.970	41.890	45.710	7.618	15,586,222
2013-11-14	41.320	42.210	40.805	42.200	7.033	7,302,470
2013-11-13	41.000	41.510	40.360	41.450	6.908	7,160,467
2013-11-12	41.870	42.020	41.240	41.280	6.880	2,602,383
2013-11-11	40.850	42.000	40.850	41.870	6.978	4,779,635
2013-11-08	41.560	41.612	40.490	40.990	6.832	6,157,686
2013-11-07	42.070	42.315	41.000	41.290	6.882	4,914,551
2013-11-06	41.840	42.387	41.350	41.810	6.968	3,850,822
2013-11-05	42.490	42.500	41.480	41.530	6.922	3,123,603
2013-11-04	42.000	42.480	41.510	42.440	7.073	2,932,773
2013-11-01	42.120	42.590	41.770	41.930	6.988	3,204,633
2013-10-31	42.910	43.160	42.040	42.160	7.027	4,581,581
2013-10-30	43.620	43.740	42.680	43.050	7.175	4,624,133
2013-10-29	43.190	43.520	42.750	43.500	7.250	3,962,782
2013-10-28	43.970	43.970	42.680	42.720	7.120	3,151,305
2013-10-25	44.870	44.950	43.500	43.850	7.308	3,414,280
2013-10-24	44.350	44.910	43.930	44.700	7.450	4,613,645
2013-10-23	43.000	44.560	42.960	43.920	7.320	4,609,427
2013-10-22	43.970	44.090	42.680	43.370	7.228	5,687,448
2013-10-21	43.480	43.960	43.250	43.950	7.325	5,008,919
2013-10-18	43.600	44.150	43.160	43.250	7.208	4,964,075
2013-10-17	43.140	43.388	42.370	43.270	7.212	5,122,421
2013-10-16	43.950	44.100	42.340	43.170	7.195	8,959,161
2013-10-15	45.420	45.860	43.750	43.930	7.322	4,422,293
2013-10-14	45.130	46.160	44.660	45.500	7.583	3,868,204
2013-10-11	45.060	45.600	44.860	45.560	7.593	5,386,362
2013-10-10	46.050	46.130	44.730	45.330	7.555	7,627,346
2013-10-09	46.350	46.400	45.485	45.670	7.612	4,512,004
2013-10-08	47.890	47.890	46.190	46.320	7.720	6,039,930
2013-10-07	47.480	48.040	47.190	47.830	7.972	4,634,963
2013-10-04	46.590	48.020	46.480	47.920	7.987	7,239,728
2013-10-03	46.520	46.810	46.150	46.670	7.778	6,186,948
2013-10-02	45.000	46.790	45.000	46.530	7.755	7,317,434
2013-10-01	45.670	45.910	44.780	45.060	7.510	8,769,777
2013-09-30	46.030	46.150	45.260	45.820	7.637	5,792,784
2013-09-27	46.550	46.820	46.150	46.560	7.760	4,364,063
2013-09-26	46.470	47.030	46.270	46.610	7.768	4,161,220
2013-09-25	46.520	46.930	46.250	46.290	7.715	2,904,201
2013-09-24	47.230	47.250	45.750	46.590	7.765	7,981,292
2013-09-23	48.770	48.800	47.210	47.460	7.910	7,997,408
2013-09-20	47.980	50.500	47.860	48.990	8.165	21,331,906
2013-09-19	47.720	48.690	47.560	47.980	7.997	9,312,082
2013-09-18	47.700	48.200	46.030	47.540	7.923	12,252,943
2013-09-17	47.070	48.120	47.070	48.060	8.010	5,958,030
2013-09-16	48.000	48.000	47.460	47.480	7.913	6,028,872
2013-09-13	47.320	47.740	46.400	47.710	7.952	7,953,194
2013-09-12	46.460	47.420	46.250	47.270	7.878	6,410,845
2013-09-11	47.770	47.880	46.390	46.480	7.747	9,578,080

← NewerPage 55 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.