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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$59.23$59.236,726,000——
2020-12-30$59.30$59.303,671,400——
2020-12-29$59.37$59.376,800,400——
2020-12-28$60.25$60.258,635,200——
2020-12-24$61.19$61.193,171,000——
2020-12-23$60.80$60.808,141,400——
2020-12-22$62.01$62.0112,252,600——
2020-12-21$59.34$59.3414,192,400——
2020-12-18$59.26$59.2621,519,600——
2020-12-17$55.23$55.239,748,200——
2020-12-16$53.89$53.896,229,200——
2020-12-15$52.91$52.916,305,400——
2020-12-14$52.38$52.386,292,200——
2020-12-11$51.65$51.653,862,800——
2020-12-10$51.31$51.315,491,200——
2020-12-09$50.36$50.368,245,800——
2020-12-08$51.70$51.708,689,800——
2020-12-07$50.48$50.483,454,800——
2020-12-04$50.72$50.727,134,600——
2020-12-03$49.44$49.448,082,000——
2020-12-02$48.87$48.873,913,800——
2020-12-01$49.14$49.145,247,000——
2020-11-30$48.99$48.994,911,600——
2020-11-27$49.22$49.222,627,400——
2020-11-25$49.55$49.554,297,800——
2020-11-24$49.53$49.535,247,600——
2020-11-23$49.34$49.346,777,000——
2020-11-20$48.67$48.675,634,000——
2020-11-19$47.92$47.926,898,800——
2020-11-18$46.86$46.869,826,800——
2020-11-17$48.95$48.9520,767,800——
2020-11-16$46.42$46.4219,898,400——
2020-11-13$43.12$43.129,716,400——
2020-11-12$41.99$41.995,463,000——
2020-11-11$42.13$42.137,105,800——
2020-11-10$40.45$40.456,127,200——
2020-11-09$42.02$42.026,416,400——
2020-11-06$41.67$41.676,232,800——
2020-11-05$40.70$40.706,354,600——
2020-11-04$39.20$39.206,099,600——
2020-11-03$37.99$37.994,536,600——
2020-11-02$36.97$36.974,840,800——
2020-10-30$36.87$36.877,369,800——
2020-10-29$38.13$38.133,998,400——
2020-10-28$37.65$37.654,883,400——
2020-10-27$38.59$38.593,010,800——
2020-10-26$38.60$38.604,476,000——
2020-10-23$39.42$39.423,181,200——
2020-10-22$39.60$39.604,749,000——
2020-10-21$39.31$39.316,798,000——
2020-10-20$39.88$39.884,443,600——
2020-10-19$40.39$40.395,385,000——
2020-10-16$41.06$41.066,484,800——
2020-10-15$41.97$41.973,943,200——
2020-10-14$42.68$42.684,928,400——
2020-10-13$42.42$42.424,375,800——
2020-10-12$42.18$42.183,712,800——
2020-10-09$42.09$42.093,802,800——
2020-10-08$41.58$41.584,480,800——
2020-10-07$41.83$41.832,828,400——
2020-10-06$41.21$41.213,413,400——
2020-10-05$41.45$41.454,976,400——
2020-10-02$40.86$40.864,371,600——
2020-10-01$41.76$41.766,755,400——
2020-09-30$40.79$40.794,066,800——
2020-09-29$41.08$41.087,390,800——
2020-09-28$40.99$40.995,834,400——
2020-09-25$40.36$40.366,894,000——
2020-09-24$39.67$39.674,692,000——
2020-09-23$39.86$39.866,265,200——
2020-09-22$41.08$41.085,449,800——
2020-09-21$40.44$40.446,228,600——
2020-09-18$40.27$40.277,435,200——
2020-09-17$40.24$40.249,358,800——
2020-09-16$41.15$41.154,714,200——
2020-09-15$41.35$41.356,357,000——
2020-09-14$40.96$40.967,002,000——
2020-09-11$40.49$40.499,513,000——
2020-09-10$39.49$39.496,812,400——
2020-09-09$39.73$39.735,578,200——
2020-09-08$38.99$38.9911,830,200——
2020-09-04$39.28$39.2811,727,600——
2020-09-03$40.37$40.3714,443,200——
2020-09-02$42.91$42.916,688,200——
2020-09-01$43.08$43.088,833,200——
2020-08-31$42.90$42.908,864,400——
2020-08-28$42.45$42.457,822,200——
2020-08-27$42.56$42.5613,890,600——
2020-08-26$43.91$43.9114,063,400——
2020-08-25$43.50$43.5026,867,400——
2020-08-24$44.51$44.5119,516,200——
2020-08-21$44.89$44.898,677,800——
2020-08-20$45.42$45.427,485,000——
2020-08-19$44.91$44.918,369,400——
2020-08-18$44.29$44.294,937,400——
2020-08-17$43.74$43.743,654,600——
2020-08-14$43.19$43.192,665,200——
2020-08-13$43.59$43.592,725,200——
2020-08-12$43.30$43.302,988,600——
2020-08-11$42.54$42.543,992,400——
2020-08-10$43.04$43.044,306,800——
2020-08-07$43.54$43.544,956,000——
2020-08-06$44.31$44.314,170,600——
2020-08-05$44.02$44.028,109,000——
2020-08-04$42.49$42.492,314,200——
2020-08-03$42.40$42.403,178,800——
2020-07-31$42.65$42.653,393,600——
2020-07-30$41.97$41.974,405,200——
2020-07-29$41.42$41.423,065,400——
2020-07-28$40.80$40.802,145,600——
2020-07-27$41.28$41.283,118,200——
2020-07-24$40.63$40.633,100,200——
2020-07-23$41.42$41.426,676,800——
2020-07-22$41.73$41.736,045,000——
2020-07-21$41.55$41.556,103,200——
2020-07-20$41.93$41.935,884,800——
2020-07-17$39.97$39.973,318,600——
2020-07-16$39.56$39.565,269,800——
2020-07-15$40.08$40.084,659,600——
2020-07-14$40.89$40.898,929,800——
2020-07-13$40.18$40.1814,929,200——
2020-07-10$41.49$41.498,173,200——
2020-07-09$41.43$41.4311,844,000——
2020-07-08$40.47$40.4711,722,800——
2020-07-07$38.85$38.857,535,400——
2020-07-06$39.32$39.326,132,600——
2020-07-02$38.42$38.428,546,400——
2020-07-01$38.23$38.237,942,200——
2020-06-30$38.28$38.289,508,800——
2020-06-29$37.85$37.855,736,600——
2020-06-26$37.56$37.5613,090,200——
2020-06-25$37.82$37.825,842,200——
2020-06-24$37.23$37.237,704,000——
2020-06-23$38.22$38.228,327,400——
2020-06-22$38.81$38.818,161,200——
2020-06-19$38.46$38.4611,375,400——
2020-06-18$38.39$38.396,760,800——
2020-06-17$38.21$38.214,824,000——
2020-06-16$38.12$38.125,865,600——
2020-06-15$37.72$37.727,233,600——
2020-06-12$36.97$36.978,497,800——
2020-06-11$36.99$36.998,662,800——
2020-06-10$38.78$38.787,232,400——
2020-06-09$38.93$38.935,252,400——
2020-06-08$39.63$39.6310,690,200——
2020-06-05$38.56$38.5610,531,800——
2020-06-04$37.78$37.7818,654,000——
2020-06-03$38.90$38.9011,906,400——
2020-06-02$39.98$39.985,397,000——
2020-06-01$39.72$39.725,871,000——
2020-05-29$39.21$39.217,984,200——
2020-05-28$38.23$38.236,410,400——
2020-05-27$38.63$38.639,912,600——
2020-05-26$38.53$38.5312,652,200——
2020-05-22$39.65$39.6524,634,200——
2020-05-21$38.25$38.2515,858,600——
2020-05-20$39.08$39.089,340,800——
2020-05-19$37.86$37.8613,197,600——
2020-05-18$37.69$37.697,476,000——
2020-05-15$37.14$37.148,156,400——
2020-05-14$36.60$36.609,666,600——
2020-05-13$35.96$35.9610,498,200——
2020-05-12$35.70$35.705,841,000——
2020-05-11$36.38$36.387,197,000——
2020-05-08$35.66$35.666,379,800——
2020-05-07$35.52$35.5210,390,200——
2020-05-06$33.54$33.548,327,400——
2020-05-05$33.04$33.046,581,400——
2020-05-04$31.97$31.975,935,800——
2020-05-01$32.45$32.456,433,200——
2020-04-30$32.75$32.753,644,400——
2020-04-29$32.95$32.956,318,000——
2020-04-28$32.26$32.266,178,200——
2020-04-27$32.81$32.818,986,800——
2020-04-24$32.24$32.245,060,400——
2020-04-23$32.01$32.014,053,000——
2020-04-22$31.98$31.984,706,400——
2020-04-21$31.08$31.087,291,200——
2020-04-20$32.38$32.387,082,400——
2020-04-17$32.24$32.2410,762,800——
2020-04-16$31.72$31.717,640,400——
2020-04-15$31.06$31.066,197,400——
2020-04-14$31.32$31.327,705,200——
2020-04-13$30.49$30.498,777,400——
2020-04-09$29.65$29.6511,857,800——
2020-04-08$29.36$29.367,908,600——
2020-04-07$28.80$28.809,024,000——
2020-04-06$28.56$28.5610,117,200——
2020-04-03$27.11$27.115,998,800——
2020-04-02$27.59$27.598,778,000——
2020-04-01$27.31$27.3112,898,800——
2020-03-31$27.33$27.338,735,400——
2020-03-30$27.75$27.7512,379,800——
2020-03-27$27.09$27.099,257,400——
2020-03-26$28.00$28.009,399,000——
2020-03-25$27.67$27.6712,357,600——
2020-03-24$26.79$26.7915,616,800——
2020-03-23$24.36$24.369,372,600——
2020-03-20$23.92$23.9210,483,800——
2020-03-19$23.18$23.1811,408,400——
2020-03-18$22.10$22.1015,502,200——
2020-03-17$23.59$23.5913,229,400——
2020-03-16$22.86$22.8613,266,600——
2020-03-13$25.26$25.2611,983,800——
2020-03-12$23.42$23.4218,009,000——
2020-03-11$26.25$26.2511,924,400——
2020-03-10$27.91$27.9112,548,400——
2020-03-09$26.46$26.4620,055,000——
2020-03-06$29.36$29.3611,579,400——
2020-03-05$30.17$30.178,656,200——
2020-03-04$30.98$30.988,088,000——
2020-03-03$30.34$30.3411,193,000——
2020-03-02$31.55$31.5512,958,800——
2020-02-28$30.77$30.7721,506,400——
2020-02-27$31.26$31.2620,486,400——
2020-02-26$31.60$31.6019,690,800——
2020-02-25$32.83$32.8359,718,600——
2020-02-24$39.56$39.5617,634,000——
2020-02-21$40.50$40.509,018,600——
2020-02-20$41.52$41.526,420,600——
2020-02-19$41.45$41.454,245,600——
2020-02-18$41.54$41.545,785,200——
2020-02-14$41.21$41.213,789,000——
2020-02-13$40.94$40.945,209,800——
2020-02-12$40.79$40.797,266,000——
2020-02-11$41.14$41.143,372,000——
2020-02-10$41.25$41.253,435,600——
2020-02-07$40.97$40.973,958,800——
2020-02-06$41.01$41.015,092,800——
2020-02-05$40.28$40.284,305,000——
2020-02-04$40.03$40.034,229,400——
2020-02-03$39.33$39.336,013,200——
2020-01-31$39.13$39.134,335,600——
2020-01-30$39.67$39.674,624,200——
2020-01-29$39.59$39.593,510,000——
2020-01-28$39.85$39.853,624,000——
2020-01-27$39.64$39.644,712,400——
2020-01-24$40.48$40.486,035,400——
2020-01-23$40.82$40.823,663,600——
2020-01-22$40.62$40.624,260,600——
2020-01-21$40.54$40.546,846,600——
2020-01-17$40.35$40.356,162,000——
2020-01-16$40.54$40.546,133,800——
2020-01-15$40.12$40.123,837,000——
2020-01-14$40.00$40.005,750,400——
2020-01-13$40.15$40.155,469,600——
2020-01-10$39.65$39.655,263,200——
2020-01-09$40.01$40.014,507,200——
2020-01-08$39.76$39.766,314,400——
2020-01-07$40.27$40.276,769,800——
2020-01-06$40.04$40.046,685,200——
2020-01-03$39.47$39.474,459,200——
2020-01-02$39.24$39.245,671,800——