Palo Alto Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	52.490	52.910	51.200	51.780	8.630	1,523,912
2012-12-19	52.000	52.564	51.320	52.090	8.682	2,896,623
2012-12-18	50.500	53.980	50.090	51.960	8.660	5,878,974
2012-12-17	49.840	50.960	49.570	50.010	8.335	4,062,262
2012-12-14	48.900	49.940	48.555	49.790	8.298	2,623,491
2012-12-13	48.840	49.180	48.050	48.960	8.160	3,937,846
2012-12-12	49.260	50.330	48.390	49.250	8.208	4,076,344
2012-12-11	49.810	49.810	47.950	48.890	8.148	5,647,026
2012-12-10	51.200	51.480	48.500	48.820	8.137	3,752,986
2012-12-07	50.000	52.110	47.630	51.310	8.552	13,166,912
2012-12-06	52.430	54.560	50.550	51.300	8.550	6,734,989
2012-12-05	53.400	54.050	51.640	52.100	8.683	1,940,660
2012-12-04	52.540	53.710	51.600	53.650	8.942	4,148,866
2012-12-03	54.420	54.420	51.370	51.660	8.610	3,480,850
2012-11-30	56.050	56.050	53.160	54.420	9.070	8,837,943
2012-11-29	54.680	56.240	54.111	55.870	9.312	2,075,480
2012-11-28	55.340	55.580	52.910	54.580	9.097	1,913,840
2012-11-27	55.200	57.340	55.100	56.040	9.340	1,379,731
2012-11-26	55.110	56.000	53.930	55.880	9.313	2,030,696
2012-11-23	55.970	56.260	55.220	55.410	9.235	388,950
2012-11-21	54.180	55.530	53.960	55.450	9.242	2,382,572
2012-11-20	55.730	56.010	54.000	54.420	9.070	1,826,504
2012-11-19	53.770	56.010	53.770	56.010	9.335	3,178,509
2012-11-16	50.710	53.690	50.010	53.250	8.875	4,039,186
2012-11-15	53.980	53.980	50.550	51.400	8.567	1,356,979
2012-11-14	54.000	54.180	51.500	52.390	8.732	2,220,800
2012-11-13	52.750	53.690	52.570	53.190	8.865	2,869,221
2012-11-12	52.020	52.860	51.750	52.300	8.717	1,360,315
2012-11-09	51.700	53.340	51.520	52.000	8.667	1,946,168
2012-11-08	53.860	54.860	51.630	51.960	8.660	3,613,342
2012-11-07	54.840	55.290	53.850	53.900	8.983	908,671
2012-11-06	55.800	56.620	54.500	55.420	9.237	2,161,670
2012-11-05	55.000	56.710	54.340	55.800	9.300	3,884,998
2012-11-02	56.450	56.750	54.270	54.600	9.100	2,952,855
2012-11-01	55.750	57.030	54.450	56.190	9.365	4,828,673
2012-10-31	56.400	57.190	54.000	54.980	9.163	6,796,837
2012-10-26	58.650	58.650	56.200	56.300	9.383	5,200,103
2012-10-25	60.120	60.120	57.700	58.050	9.675	2,664,699
2012-10-24	60.500	60.540	58.890	59.750	9.958	2,004,056
2012-10-23	60.000	60.150	57.530	59.750	9.958	5,323,008
2012-10-22	60.120	61.100	60.000	60.000	10.000	3,093,621
2012-10-19	61.840	62.790	59.000	60.020	10.003	5,164,469
2012-10-18	64.080	64.080	61.690	61.900	10.317	24,424,237
2012-10-17	65.230	67.000	64.510	65.500	10.917	4,474,685
2012-10-16	65.890	65.960	64.300	65.570	10.928	1,565,204
2012-10-15	63.110	65.800	62.920	65.550	10.925	1,770,362
2012-10-12	62.500	63.150	61.080	62.960	10.493	1,922,390
2012-10-11	62.060	62.460	60.750	60.960	10.160	1,774,340
2012-10-10	61.600	63.500	61.400	61.440	10.240	3,275,079
2012-10-09	61.170	62.890	60.980	61.960	10.327	1,481,984
2012-10-08	62.360	62.840	61.450	62.070	10.345	1,181,749
2012-10-05	65.250	65.620	60.880	62.000	10.333	4,582,997
2012-10-04	65.820	65.970	64.550	65.760	10.960	1,057,219
2012-10-03	62.850	66.220	62.150	65.860	10.977	4,986,155
2012-10-02	61.650	62.400	59.980	62.000	10.333	2,213,948
2012-10-01	61.610	63.190	60.240	60.600	10.100	2,384,564
2012-09-28	65.000	65.310	61.270	61.570	10.262	6,389,683
2012-09-27	64.000	65.230	63.370	65.070	10.845	2,256,572
2012-09-26	63.970	63.970	62.550	63.250	10.542	2,356,136
2012-09-25	65.400	66.550	64.140	64.170	10.695	2,271,530

← NewerPage 59 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.