NASDAQ:PANW | Historical Stock Price | Palo Alto Networks Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-07-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.54$14.93$34.10$77.89$177.91$406.362012-07-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$38.54$38.542,921,400——
2019-12-30$38.57$38.573,635,400——
2019-12-27$38.88$38.883,057,000——
2019-12-26$38.92$38.924,320,600——
2019-12-24$38.63$38.633,232,800——
2019-12-23$38.56$38.564,200,000——
2019-12-20$38.33$38.335,748,600——
2019-12-19$38.18$38.185,473,800——
2019-12-18$38.24$38.246,859,800——
2019-12-17$38.45$38.455,080,200——
2019-12-16$38.28$38.287,402,200——
2019-12-13$37.83$37.835,042,400——
2019-12-12$37.81$37.815,999,400——
2019-12-11$37.83$37.835,183,400——
2019-12-10$37.55$37.553,830,400——
2019-12-09$37.64$37.645,226,000——
2019-12-06$37.73$37.735,564,400——
2019-12-05$38.15$38.156,315,000——
2019-12-04$37.60$37.607,241,400——
2019-12-03$37.83$37.838,866,800——
2019-12-02$37.45$37.4510,015,200——
2019-11-29$37.87$37.8710,603,800——
2019-11-27$37.04$37.0421,976,200——
2019-11-26$36.73$36.7346,528,200——
2019-11-25$41.71$41.7117,091,600——
2019-11-22$41.15$41.156,775,800——
2019-11-21$41.12$41.126,663,600——
2019-11-20$41.31$41.317,226,400——
2019-11-19$41.36$41.366,495,000——
2019-11-18$41.43$41.438,958,000——
2019-11-15$41.17$41.175,964,000——
2019-11-14$40.92$40.925,618,400——
2019-11-13$40.54$40.547,960,800——
2019-11-12$40.19$40.196,908,400——
2019-11-11$39.33$39.335,845,200——
2019-11-08$39.49$39.494,410,600——
2019-11-07$38.98$38.985,389,800——
2019-11-06$38.78$38.786,881,400——
2019-11-05$38.92$38.925,089,800——
2019-11-04$39.00$39.004,638,600——
2019-11-01$38.93$38.938,007,600——
2019-10-31$37.90$37.903,663,600——
2019-10-30$37.83$37.833,795,000——
2019-10-29$37.43$37.435,267,400——
2019-10-28$37.99$37.996,279,600——
2019-10-25$37.44$37.445,809,200——
2019-10-24$36.93$36.935,517,000——
2019-10-23$36.20$36.205,706,000——
2019-10-22$35.57$35.576,304,800——
2019-10-21$35.38$35.388,408,400——
2019-10-18$35.44$35.444,716,000——
2019-10-17$35.71$35.713,694,200——
2019-10-16$35.49$35.496,929,400——
2019-10-15$35.43$35.435,478,000——
2019-10-14$35.59$35.595,700,600——
2019-10-11$35.07$35.076,690,600——
2019-10-10$34.88$34.886,155,400——
2019-10-09$34.90$34.904,428,600——
2019-10-08$34.49$34.495,687,400——
2019-10-07$35.47$35.478,339,400——
2019-10-04$35.10$35.104,765,200——
2019-10-03$34.74$34.747,441,200——
2019-10-02$34.24$34.246,206,400——
2019-10-01$34.17$34.176,714,600——
2019-09-30$33.97$33.976,998,400——
2019-09-27$33.73$33.739,627,600——
2019-09-26$34.80$34.804,464,000——
2019-09-25$35.23$35.239,656,400——
2019-09-24$34.58$34.585,466,000——
2019-09-23$34.95$34.954,331,400——
2019-09-20$34.71$34.715,916,600——
2019-09-19$34.81$34.818,128,800——
2019-09-18$35.03$35.039,120,000——
2019-09-17$35.45$35.457,140,000——
2019-09-16$35.97$35.978,778,000——
2019-09-13$34.72$34.727,174,200——
2019-09-12$34.87$34.879,660,600——
2019-09-11$35.74$35.748,220,000——
2019-09-10$34.47$34.479,091,200——
2019-09-09$35.20$35.209,441,000——
2019-09-06$35.99$35.9915,633,600——
2019-09-05$35.34$35.3441,673,000——
2019-09-04$33.42$33.4221,107,400——
2019-09-03$33.19$33.199,856,200——
2019-08-30$33.94$33.946,668,400——
2019-08-29$33.36$33.366,857,400——
2019-08-28$33.03$33.035,319,600——
2019-08-27$33.68$33.683,586,200——
2019-08-26$33.94$33.945,142,600——
2019-08-23$33.60$33.606,805,200——
2019-08-22$34.09$34.096,766,200——
2019-08-21$33.96$33.967,536,000——
2019-08-20$33.28$33.288,827,800——
2019-08-19$33.01$33.0128,158,000——
2019-08-16$33.21$33.2130,006,600——
2019-08-15$35.77$35.774,102,200——
2019-08-14$36.10$36.104,414,200——
2019-08-13$37.08$37.084,981,200——
2019-08-12$36.05$36.053,356,400——
2019-08-09$35.87$35.873,825,600——
2019-08-08$35.84$35.845,472,600——
2019-08-07$35.33$35.336,922,200——
2019-08-06$35.69$35.696,178,200——
2019-08-05$35.76$35.766,045,000——
2019-08-02$36.93$36.935,430,600——
2019-08-01$37.56$37.566,108,600——
2019-07-31$37.76$37.765,998,800——
2019-07-30$37.96$37.964,241,400——
2019-07-29$37.61$37.614,729,200——
2019-07-26$37.84$37.845,206,200——
2019-07-25$37.23$37.234,008,000——
2019-07-24$37.50$37.505,371,800——
2019-07-23$37.33$37.334,026,600——
2019-07-22$36.93$36.938,113,800——
2019-07-19$37.04$37.047,565,400——
2019-07-18$37.05$37.056,403,200——
2019-07-17$37.27$37.276,124,800——
2019-07-16$36.65$36.655,767,200——
2019-07-15$36.61$36.616,849,600——
2019-07-12$36.16$36.164,794,000——
2019-07-11$36.28$36.284,816,200——
2019-07-10$35.78$35.786,924,000——
2019-07-09$35.89$35.897,248,000——
2019-07-08$34.97$34.975,600,400——
2019-07-05$34.90$34.904,193,400——
2019-07-03$34.83$34.835,763,000——
2019-07-02$34.13$34.134,260,600——
2019-07-01$34.27$34.276,994,200——
2019-06-28$33.96$33.966,300,000——
2019-06-27$34.15$34.157,769,400——
2019-06-26$33.26$33.268,147,400——
2019-06-25$33.09$33.097,514,400——
2019-06-24$33.08$33.0812,774,600——
2019-06-21$34.08$34.087,433,400——
2019-06-20$34.44$34.448,424,000——
2019-06-19$34.85$34.857,848,000——
2019-06-18$34.22$34.228,222,400——
2019-06-17$34.17$34.174,754,400——
2019-06-14$33.88$33.887,570,800——
2019-06-13$34.24$34.2410,253,400——
2019-06-12$33.84$33.8410,018,800——
2019-06-11$33.47$33.476,831,600——
2019-06-10$33.15$33.157,269,600——
2019-06-07$32.59$32.597,967,400——
2019-06-06$32.92$32.926,644,400——
2019-06-05$33.20$33.208,320,800——
2019-06-04$33.62$33.6210,624,200——
2019-06-03$32.78$32.7811,638,200——
2019-05-31$33.36$33.3613,201,200——
2019-05-30$34.05$34.0530,351,000——
2019-05-29$35.89$35.8916,642,200——
2019-05-28$35.75$35.758,446,800——
2019-05-24$36.04$36.047,567,200——
2019-05-23$35.97$35.9710,498,800——
2019-05-22$38.00$38.004,670,400——
2019-05-21$37.96$37.967,562,400——
2019-05-20$37.28$37.287,172,400——
2019-05-17$37.60$37.606,512,400——
2019-05-16$37.47$37.4713,115,400——
2019-05-15$36.63$36.6313,077,600——
2019-05-14$37.81$37.818,929,800——
2019-05-13$37.42$37.426,829,200——
2019-05-10$39.16$39.168,538,600——
2019-05-09$39.64$39.644,955,400——
2019-05-08$39.75$39.754,521,000——
2019-05-07$39.70$39.706,759,000——
2019-05-06$41.31$41.314,225,800——
2019-05-03$41.79$41.796,076,800——
2019-05-02$41.12$41.124,099,200——
2019-05-01$41.06$41.063,729,000——
2019-04-30$41.47$41.473,462,000——
2019-04-29$41.53$41.535,557,200——
2019-04-26$40.97$40.973,556,800——
2019-04-25$40.91$40.915,407,200——
2019-04-24$40.52$40.527,054,800——
2019-04-23$40.18$40.189,208,200——
2019-04-22$39.88$39.883,970,200——
2019-04-18$39.24$39.246,315,000——
2019-04-17$39.90$39.9010,026,000——
2019-04-16$40.75$40.755,894,400——
2019-04-15$41.37$41.375,772,000——
2019-04-12$40.78$40.784,917,000——
2019-04-11$40.99$40.994,409,400——
2019-04-10$40.42$40.426,386,400——
2019-04-09$40.13$40.134,879,200——
2019-04-08$39.81$39.814,905,600——
2019-04-05$39.81$39.817,581,600——
2019-04-04$39.51$39.517,360,200——
2019-04-03$40.37$40.375,389,200——
2019-04-02$40.03$40.035,637,600——
2019-04-01$40.24$40.247,139,400——
2019-03-29$40.48$40.484,147,800——
2019-03-28$39.73$39.736,967,800——
2019-03-27$39.91$39.916,069,600——
2019-03-26$40.70$40.706,285,600——
2019-03-25$40.31$40.3110,158,000——
2019-03-22$40.39$40.396,168,600——
2019-03-21$41.63$41.637,814,400——
2019-03-20$40.97$40.976,157,800——
2019-03-19$40.42$40.424,977,600——
2019-03-18$40.17$40.177,319,400——
2019-03-15$39.95$39.9511,587,800——
2019-03-14$40.46$40.466,619,800——
2019-03-13$40.46$40.466,840,600——
2019-03-12$40.04$40.046,651,000——
2019-03-11$40.15$40.157,239,000——
2019-03-08$39.11$39.116,118,800——
2019-03-07$39.09$39.098,421,600——
2019-03-06$39.07$39.078,520,600——
2019-03-05$39.06$39.0616,606,800——
2019-03-04$40.42$40.429,416,400——
2019-03-01$40.91$40.9110,807,800——
2019-02-28$41.04$41.0415,918,600——
2019-02-27$42.48$42.4839,406,800——
2019-02-26$39.26$39.2618,682,200——
2019-02-25$38.98$38.9811,326,800——
2019-02-22$38.35$38.354,785,600——
2019-02-21$37.70$37.705,580,000——
2019-02-20$37.77$37.776,529,200——
2019-02-19$38.32$38.328,634,000——
2019-02-15$37.79$37.795,896,200——
2019-02-14$37.53$37.536,567,600——
2019-02-13$37.03$37.037,341,600——
2019-02-12$37.41$37.419,003,600——
2019-02-11$37.31$37.316,660,600——
2019-02-08$37.44$37.446,115,800——
2019-02-07$36.58$36.588,667,600——
2019-02-06$36.76$36.764,973,400——
2019-02-05$36.49$36.497,470,600——
2019-02-04$36.69$36.696,017,400——
2019-02-01$36.71$36.719,310,200——
2019-01-31$35.80$35.806,473,400——
2019-01-30$35.48$35.488,040,600——
2019-01-29$34.46$34.466,873,600——
2019-01-28$34.60$34.605,131,800——
2019-01-25$34.95$34.957,350,600——
2019-01-24$35.08$35.0810,429,800——
2019-01-23$34.29$34.299,368,400——
2019-01-22$33.83$33.8311,735,400——
2019-01-18$33.88$33.888,417,400——
2019-01-17$33.88$33.885,874,000——
2019-01-16$33.55$33.556,216,000——
2019-01-15$33.36$33.366,336,600——
2019-01-14$32.49$32.495,907,000——
2019-01-11$32.66$32.665,193,000——
2019-01-10$32.67$32.676,265,800——
2019-01-09$32.19$32.196,163,200——
2019-01-08$31.74$31.746,576,600——
2019-01-07$31.23$31.237,000,800——
2019-01-04$30.73$30.736,733,800——
2019-01-03$29.95$29.956,227,400——
2019-01-02$30.54$30.548,865,600——