Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	49.690	49.700	47.040	47.940	7.990	25,388,102
2013-09-09	44.810	47.430	44.670	46.840	7.807	17,894,845
2013-09-06	45.570	46.087	44.580	44.800	7.467	7,814,606
2013-09-05	45.800	46.360	45.470	45.520	7.587	6,747,655
2013-09-04	46.410	47.250	45.900	46.010	7.668	6,666,079
2013-09-03	47.730	47.730	45.740	46.510	7.752	6,833,725
2013-08-30	48.020	48.370	47.270	48.020	8.003	1,810,436
2013-08-29	47.500	48.570	47.500	47.730	7.955	2,096,384
2013-08-28	47.460	47.570	47.040	47.300	7.883	1,567,136
2013-08-27	48.110	48.160	47.270	47.350	7.892	3,973,120
2013-08-26	47.860	48.120	47.160	47.610	7.935	1,235,197
2013-08-23	47.750	48.100	47.470	47.700	7.950	1,313,377
2013-08-22	47.700	48.050	47.150	47.760	7.960	1,676,846
2013-08-21	47.800	48.160	47.328	47.670	7.945	2,338,124
2013-08-20	47.810	48.140	47.420	47.870	7.978	2,203,916
2013-08-19	47.840	48.560	47.630	47.940	7.990	3,370,546
2013-08-16	48.540	49.120	47.760	47.820	7.970	2,357,396
2013-08-15	49.000	49.640	48.400	48.770	8.128	2,309,240
2013-08-14	49.300	49.840	48.845	49.830	8.305	2,396,169
2013-08-13	49.200	49.620	48.580	49.110	8.185	1,584,968
2013-08-12	49.050	49.740	48.860	49.230	8.205	1,638,710
2013-08-09	49.260	49.950	48.800	49.150	8.192	3,187,641
2013-08-08	48.420	49.780	48.300	49.510	8.252	3,994,408
2013-08-07	49.390	49.470	47.862	48.060	8.010	2,907,669
2013-08-06	49.800	50.090	49.030	49.390	8.232	1,708,970
2013-08-05	49.670	50.120	48.730	50.040	8.340	2,354,396
2013-08-02	49.170	49.670	48.950	49.310	8.218	2,581,791
2013-08-01	49.260	49.350	48.060	49.160	8.193	3,170,763
2013-07-31	48.700	49.430	47.980	48.940	8.157	3,715,552
2013-07-30	49.410	49.420	48.330	48.770	8.128	3,305,493
2013-07-29	48.870	49.515	48.660	48.740	8.123	2,289,908
2013-07-26	49.500	49.607	48.370	49.290	8.215	2,846,739
2013-07-25	48.800	49.890	48.770	49.860	8.310	2,769,735
2013-07-24	48.910	49.300	47.770	48.540	8.090	4,727,279
2013-07-23	50.850	50.910	48.380	48.540	8.090	11,367,042
2013-07-22	49.780	49.920	49.130	49.550	8.258	5,386,554
2013-07-19	49.000	50.000	48.645	49.810	8.302	8,529,027
2013-07-18	47.840	48.820	47.312	48.690	8.115	4,537,666
2013-07-17	46.670	47.990	46.510	47.340	7.890	6,127,194
2013-07-16	46.730	46.900	46.010	46.510	7.752	3,597,640
2013-07-15	46.840	46.930	46.300	46.810	7.802	2,017,496
2013-07-12	46.670	46.900	46.260	46.430	7.738	2,876,421
2013-07-11	45.060	47.000	45.060	46.770	7.795	9,666,418
2013-07-10	43.300	44.350	43.290	44.220	7.370	5,364,504
2013-07-09	42.960	43.530	42.400	43.090	7.182	3,509,104
2013-07-08	42.120	43.430	42.020	42.840	7.140	4,223,962
2013-07-05	42.860	42.879	42.020	42.290	7.048	2,780,379
2013-07-03	41.040	43.190	40.900	42.900	7.150	3,502,702
2013-07-02	42.080	42.500	41.020	41.150	6.858	4,942,427
2013-07-01	42.230	43.640	41.910	42.220	7.037	4,959,371
2013-06-28	43.990	44.000	41.670	42.160	7.027	16,204,415
2013-06-27	42.510	44.550	42.415	44.380	7.397	8,381,055
2013-06-26	41.450	42.750	41.370	42.080	7.013	6,511,717
2013-06-25	39.600	41.950	39.550	41.570	6.928	7,324,082
2013-06-24	40.220	40.660	39.080	39.560	6.593	6,796,045
2013-06-21	42.140	42.490	40.510	41.050	6.842	7,456,076
2013-06-20	41.360	42.340	41.070	41.860	6.977	8,155,905
2013-06-19	41.530	42.740	41.010	42.060	7.010	7,949,558
2013-06-18	42.110	42.959	41.510	41.600	6.933	8,752,953
2013-06-17	43.600	44.260	43.000	43.150	7.192	8,354,823

← NewerPage 56 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.