Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	55.810	56.500	55.520	55.930	9.322	2,825,127
2013-03-19	56.030	56.570	54.170	55.980	9.330	7,117,237
2013-03-18	56.260	57.100	55.580	56.110	9.352	5,101,787
2013-03-15	56.250	56.490	55.560	56.290	9.382	5,534,244
2013-03-14	57.350	57.350	56.110	56.580	9.430	7,142,449
2013-03-13	56.330	56.630	55.650	56.400	9.400	7,320,614
2013-03-12	55.340	56.485	55.100	56.060	9.343	9,701,374
2013-03-11	55.770	56.200	55.000	55.750	9.292	6,011,742
2013-03-08	56.440	56.490	55.270	55.950	9.325	7,066,747
2013-03-07	57.100	57.200	55.890	56.390	9.398	7,034,269
2013-03-06	56.960	57.360	56.100	56.380	9.397	6,559,867
2013-03-05	56.110	57.050	55.620	56.840	9.473	10,157,249
2013-03-04	56.260	57.450	54.860	56.000	9.333	29,025,486
2013-03-01	58.550	62.190	57.420	58.550	9.758	19,302,650
2013-02-28	57.960	61.150	57.000	61.130	10.188	14,557,575
2013-02-27	57.290	59.800	55.850	57.920	9.653	9,679,858
2013-02-26	57.000	57.420	56.020	56.990	9.498	4,712,513
2013-02-25	57.870	58.150	56.040	57.230	9.538	3,614,674
2013-02-22	55.540	57.470	54.950	57.290	9.548	7,002,943
2013-02-21	54.900	55.140	53.780	54.620	9.103	3,399,112
2013-02-20	55.650	55.940	54.590	54.800	9.133	2,659,023
2013-02-19	55.590	56.450	55.320	55.500	9.250	1,913,462
2013-02-15	56.080	56.390	55.010	55.200	9.200	1,666,976
2013-02-14	55.000	56.000	54.800	55.730	9.288	2,172,014
2013-02-13	56.500	56.660	54.837	55.160	9.193	3,909,634
2013-02-12	55.000	56.940	54.690	56.710	9.452	4,550,914
2013-02-11	55.050	55.450	54.740	54.970	9.162	1,613,810
2013-02-08	54.060	55.070	53.870	55.060	9.177	3,178,221
2013-02-07	54.030	54.370	53.400	54.160	9.027	2,629,797
2013-02-06	53.800	54.410	53.040	54.140	9.023	2,556,357
2013-02-05	53.410	54.210	52.850	53.830	8.972	2,632,899
2013-02-04	55.220	55.220	53.030	53.350	8.892	2,144,354
2013-02-01	55.690	56.100	53.910	54.410	9.068	6,988,183
2013-01-31	55.230	55.780	53.550	55.360	9.227	5,318,184
2013-01-30	56.750	56.750	53.500	53.930	8.988	6,612,067
2013-01-29	57.220	57.270	55.780	56.820	9.470	3,223,821
2013-01-28	56.610	57.650	54.920	57.440	9.573	6,626,485
2013-01-25	56.020	56.900	55.500	56.720	9.453	5,057,465
2013-01-24	55.720	56.250	55.300	56.020	9.337	3,321,039
2013-01-23	54.400	56.210	54.290	55.900	9.317	4,445,729
2013-01-22	55.390	55.780	54.370	55.250	9.208	2,750,469
2013-01-18	56.120	56.690	55.000	55.360	9.227	8,177,037
2013-01-17	54.960	54.960	53.510	54.490	9.082	3,930,592
2013-01-16	54.420	55.800	53.140	54.750	9.125	7,345,010
2013-01-15	51.980	54.230	51.855	54.070	9.012	5,595,930
2013-01-14	52.530	53.500	52.000	52.350	8.725	7,576,820
2013-01-11	50.660	53.110	50.660	52.810	8.802	7,625,654
2013-01-10	50.180	51.670	49.330	50.600	8.433	4,754,669
2013-01-09	48.280	50.300	48.280	49.980	8.330	5,405,994
2013-01-08	47.600	48.850	47.000	47.630	7.938	5,110,235
2013-01-07	48.110	49.000	47.000	47.230	7.872	7,133,425
2013-01-04	49.840	50.150	48.010	48.250	8.042	7,781,420
2013-01-03	51.820	51.820	48.850	49.350	8.225	8,008,052
2013-01-02	54.520	55.900	50.490	51.230	8.538	8,351,463
2012-12-31	52.870	53.690	51.980	53.520	8.920	2,082,008
2012-12-28	52.260	53.950	52.000	52.630	8.772	1,904,588
2012-12-27	53.140	53.550	50.720	52.870	8.812	3,122,583
2012-12-26	54.660	54.920	53.175	53.290	8.882	2,699,649
2012-12-24	53.890	55.000	53.890	54.780	9.130	1,478,048
2012-12-21	51.270	54.690	50.131	54.660	9.110	7,469,444

← NewerPage 58 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.