Palo Alto Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 386.20 | 404.00 | 380.55 | 397.70 | 198.85 | 14,867,538 |
| 2024-11-20 | 389.56 | 394.91 | 383.93 | 392.89 | 196.45 | 11,057,172 |
| 2024-11-19 | 385.20 | 389.03 | 383.03 | 388.06 | 194.03 | 4,756,418 |
| 2024-11-18 | 393.00 | 393.38 | 385.73 | 386.83 | 193.42 | 4,466,816 |
| 2024-11-15 | 389.44 | 392.50 | 385.57 | 387.00 | 193.50 | 4,408,174 |
| 2024-11-14 | 402.11 | 403.16 | 394.03 | 394.39 | 197.20 | 4,857,792 |
| 2024-11-13 | 399.28 | 408.53 | 397.31 | 402.36 | 201.18 | 3,929,470 |
| 2024-11-12 | 395.76 | 399.31 | 393.97 | 398.02 | 199.01 | 3,702,848 |
| 2024-11-11 | 395.66 | 400.69 | 393.70 | 398.10 | 199.05 | 3,760,964 |
| 2024-11-08 | 389.00 | 393.21 | 384.27 | 391.40 | 195.70 | 4,116,550 |
| 2024-11-07 | 378.59 | 387.21 | 376.22 | 387.00 | 193.50 | 4,210,648 |
| 2024-11-06 | 378.00 | 386.20 | 376.00 | 385.18 | 192.59 | 5,031,460 |
| 2024-11-05 | 364.49 | 368.49 | 362.20 | 366.29 | 183.15 | 2,707,480 |
| 2024-11-04 | 360.65 | 363.88 | 356.00 | 361.12 | 180.56 | 3,064,824 |
| 2024-11-01 | 359.03 | 365.77 | 357.10 | 362.64 | 181.32 | 5,852,550 |
| 2024-10-31 | 364.68 | 369.38 | 358.20 | 360.33 | 180.17 | 4,063,962 |
| 2024-10-30 | 364.34 | 367.88 | 358.69 | 359.51 | 179.76 | 2,940,410 |
| 2024-10-29 | 361.77 | 367.47 | 357.79 | 365.39 | 182.70 | 4,410,280 |
| 2024-10-28 | 368.00 | 368.91 | 361.43 | 362.35 | 181.18 | 3,127,344 |
| 2024-10-25 | 367.73 | 372.40 | 365.74 | 366.44 | 183.22 | 2,694,346 |
| 2024-10-24 | 360.71 | 366.51 | 360.15 | 364.58 | 182.29 | 2,969,736 |
| 2024-10-23 | 373.56 | 374.15 | 357.58 | 358.19 | 179.10 | 5,402,252 |
| 2024-10-22 | 374.72 | 379.27 | 371.31 | 376.10 | 188.05 | 3,167,442 |
| 2024-10-21 | 374.97 | 384.00 | 373.03 | 378.41 | 189.21 | 4,362,502 |
| 2024-10-18 | 373.21 | 376.00 | 372.64 | 374.83 | 187.42 | 2,899,926 |
| 2024-10-17 | 372.00 | 379.73 | 370.33 | 376.15 | 188.08 | 3,095,228 |
| 2024-10-16 | 374.44 | 374.54 | 367.41 | 373.23 | 186.62 | 6,166,874 |
| 2024-10-15 | 373.05 | 376.32 | 370.01 | 374.44 | 187.22 | 7,457,928 |
| 2024-10-14 | 376.99 | 377.13 | 369.79 | 373.91 | 186.96 | 2,989,762 |
| 2024-10-11 | 369.01 | 378.33 | 368.95 | 373.20 | 186.60 | 4,596,038 |
| 2024-10-10 | 360.00 | 369.79 | 360.00 | 369.40 | 184.70 | 4,452,386 |
| 2024-10-09 | 355.13 | 363.56 | 355.00 | 362.87 | 181.44 | 4,918,456 |
| 2024-10-08 | 345.40 | 357.00 | 345.00 | 355.13 | 177.57 | 6,637,000 |
| 2024-10-07 | 340.62 | 345.56 | 336.81 | 337.94 | 168.97 | 4,799,128 |
| 2024-10-04 | 342.00 | 342.96 | 335.59 | 342.36 | 171.18 | 4,074,118 |
| 2024-10-03 | 329.96 | 336.69 | 328.91 | 335.94 | 167.97 | 4,020,694 |
| 2024-10-02 | 330.55 | 337.62 | 328.55 | 332.13 | 166.07 | 4,105,222 |
| 2024-10-01 | 341.60 | 341.78 | 328.25 | 329.29 | 164.65 | 5,405,958 |
| 2024-09-30 | 335.17 | 343.43 | 335.00 | 341.80 | 170.90 | 5,140,798 |
| 2024-09-27 | 338.87 | 339.96 | 334.50 | 335.75 | 167.88 | 3,519,162 |
| 2024-09-26 | 343.55 | 344.27 | 335.30 | 338.73 | 169.37 | 5,054,372 |
| 2024-09-25 | 343.43 | 345.00 | 338.36 | 340.51 | 170.26 | 3,576,524 |
| 2024-09-24 | 345.04 | 345.87 | 338.51 | 343.52 | 171.76 | 4,520,998 |
| 2024-09-23 | 339.64 | 345.35 | 337.17 | 344.17 | 172.09 | 4,410,480 |
| 2024-09-20 | 333.00 | 341.05 | 332.33 | 340.12 | 170.06 | 7,552,534 |
| 2024-09-19 | 337.90 | 339.18 | 332.40 | 333.60 | 166.80 | 4,807,658 |
| 2024-09-18 | 336.94 | 337.75 | 328.72 | 329.75 | 164.88 | 5,707,366 |
| 2024-09-17 | 347.21 | 347.94 | 336.27 | 337.93 | 168.97 | 4,998,714 |
| 2024-09-16 | 346.58 | 349.27 | 342.92 | 346.11 | 173.06 | 3,393,158 |
| 2024-09-13 | 345.16 | 352.60 | 344.47 | 346.90 | 173.45 | 3,052,618 |
| 2024-09-12 | 344.01 | 346.40 | 341.30 | 345.16 | 172.58 | 3,517,984 |
| 2024-09-11 | 346.48 | 346.48 | 332.70 | 341.77 | 170.89 | 6,913,970 |
| 2024-09-10 | 347.00 | 348.11 | 340.07 | 347.58 | 173.79 | 4,959,766 |
| 2024-09-09 | 338.84 | 344.93 | 337.65 | 344.05 | 172.03 | 4,788,556 |
| 2024-09-06 | 345.00 | 347.03 | 333.84 | 335.82 | 167.91 | 4,735,178 |
| 2024-09-05 | 343.35 | 345.86 | 339.07 | 343.74 | 171.87 | 3,378,908 |
| 2024-09-04 | 343.30 | 348.04 | 338.09 | 346.15 | 173.08 | 6,138,482 |
| 2024-09-03 | 359.55 | 365.50 | 352.95 | 355.07 | 177.54 | 5,228,400 |
| 2024-08-30 | 358.42 | 362.97 | 354.57 | 362.72 | 181.36 | 5,977,152 |
| 2024-08-29 | 352.92 | 366.05 | 352.22 | 358.21 | 179.11 | 5,457,076 |
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.