Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	45.030	45.040	43.051	43.120	7.187	9,639,976
2013-06-13	45.290	45.750	45.000	45.210	7.535	2,746,245
2013-06-12	46.990	47.300	45.160	45.590	7.598	4,933,487
2013-06-11	45.610	47.250	45.530	46.780	7.797	6,935,833
2013-06-10	46.100	46.490	45.130	46.460	7.743	7,045,321
2013-06-07	45.210	46.270	44.570	46.200	7.700	8,600,265
2013-06-06	44.210	45.830	44.180	45.000	7.500	6,797,923
2013-06-05	43.700	44.830	43.510	44.410	7.402	9,932,290
2013-06-04	45.820	46.370	43.500	44.060	7.343	11,494,296
2013-06-03	48.700	48.700	45.370	45.830	7.638	13,842,908
2013-05-31	47.600	50.464	47.000	48.520	8.087	33,316,835
2013-05-30	55.000	55.240	54.260	54.390	9.065	14,068,221
2013-05-29	54.850	55.239	53.280	54.760	9.127	6,896,221
2013-05-28	53.140	53.910	53.000	53.780	8.963	2,194,214
2013-05-24	52.110	52.740	51.790	52.380	8.730	2,076,680
2013-05-23	51.500	52.780	51.500	52.110	8.685	2,911,905
2013-05-22	52.980	52.980	51.450	52.210	8.702	5,720,856
2013-05-21	54.070	54.230	52.540	52.630	8.772	4,161,556
2013-05-20	56.500	56.600	54.080	54.270	9.045	3,870,106
2013-05-17	54.730	56.590	54.481	56.430	9.405	5,905,614
2013-05-16	55.000	56.230	53.430	54.090	9.015	9,070,185
2013-05-15	51.860	52.920	51.860	52.630	8.772	4,305,262
2013-05-14	50.400	52.290	50.330	52.260	8.710	4,622,561
2013-05-13	49.470	50.680	49.470	50.280	8.380	2,819,763
2013-05-10	49.830	50.550	49.580	49.730	8.288	4,867,799
2013-05-09	51.370	51.930	49.570	49.710	8.285	7,978,856
2013-05-08	52.850	52.850	49.400	49.660	8.277	14,779,335
2013-05-07	53.860	54.100	52.320	52.720	8.787	5,133,359
2013-05-06	54.320	54.770	53.570	53.880	8.980	4,927,277
2013-05-03	53.200	54.400	53.200	54.390	9.065	3,498,808
2013-05-02	52.080	53.140	51.550	52.800	8.800	5,428,368
2013-05-01	53.890	54.070	51.680	51.680	8.613	8,777,403
2013-04-30	54.000	54.447	53.790	54.100	9.017	3,034,485
2013-04-29	53.740	54.500	53.740	54.070	9.012	1,979,498
2013-04-26	53.830	53.830	53.170	53.610	8.935	4,734,605
2013-04-25	53.990	54.805	53.660	54.160	9.027	4,426,595
2013-04-24	52.750	54.360	52.750	54.010	9.002	5,435,478
2013-04-23	51.490	53.680	51.490	53.110	8.852	3,989,692
2013-04-22	51.140	51.740	50.650	51.380	8.563	3,157,647
2013-04-19	51.620	51.620	50.640	50.710	8.452	5,326,332
2013-04-18	51.900	52.260	50.290	51.500	8.583	3,951,424
2013-04-17	51.890	52.324	51.530	51.940	8.657	4,745,279
2013-04-16	52.020	52.660	51.410	52.550	8.758	3,883,972
2013-04-15	52.870	52.875	51.220	51.710	8.618	4,689,179
2013-04-12	53.770	54.010	52.570	53.150	8.858	3,095,091
2013-04-11	53.180	54.500	52.450	54.160	9.027	6,528,817
2013-04-10	53.600	55.005	53.030	54.710	9.118	5,103,953
2013-04-09	52.180	53.550	51.750	52.950	8.825	3,887,086
2013-04-08	52.880	53.140	51.580	51.800	8.633	6,354,031
2013-04-05	51.750	53.640	51.750	53.010	8.835	5,271,869
2013-04-04	53.630	53.630	52.060	53.030	8.838	4,947,821
2013-04-03	54.750	54.750	53.020	53.650	8.942	4,199,728
2013-04-02	55.250	55.510	54.400	54.880	9.147	2,594,511
2013-04-01	56.500	56.500	54.200	55.340	9.223	5,057,202
2013-03-28	56.440	57.170	56.070	56.600	9.433	8,143,778
2013-03-27	53.680	57.100	53.300	56.520	9.420	11,639,940
2013-03-26	54.730	54.730	53.590	53.980	8.997	6,870,373
2013-03-25	54.690	55.040	53.550	54.540	9.090	6,788,803
2013-03-22	55.730	56.430	54.101	54.520	9.087	9,190,108
2013-03-21	55.800	57.200	55.300	55.640	9.273	8,367,441

← NewerPage 57 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.