Palo Alto Networks, Inc. (5AP.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 270.30 | 275.95 | 268.10 | 275.00 | 275.00 | 1,003 |
| May 02, 2024 | 269.00 | 275.20 | 267.90 | 275.20 | 275.20 | 1,345 |
| Apr 30, 2024 | 274.10 | 276.60 | 272.75 | 272.75 | 272.75 | 674 |
| Apr 29, 2024 | 273.05 | 279.00 | 272.50 | 273.20 | 273.20 | 1,405 |
| Apr 26, 2024 | 270.50 | 274.90 | 268.95 | 272.40 | 272.40 | 1,428 |
| Apr 25, 2024 | 269.00 | 274.00 | 264.85 | 268.80 | 268.80 | 1,296 |
| Apr 24, 2024 | 273.20 | 278.00 | 273.20 | 274.00 | 274.00 | 1,660 |
| Apr 23, 2024 | 263.55 | 274.45 | 262.00 | 273.95 | 273.95 | 1,356 |
| Apr 22, 2024 | 259.25 | 266.20 | 258.05 | 263.80 | 263.80 | 1,297 |
| Apr 19, 2024 | 263.50 | 265.80 | 259.50 | 260.85 | 260.85 | 1,694 |
| Apr 18, 2024 | 259.25 | 266.50 | 259.25 | 264.05 | 264.05 | 2,012 |
| Apr 17, 2024 | 258.45 | 263.95 | 251.50 | 259.70 | 259.70 | 1,185 |
| Apr 16, 2024 | 255.50 | 259.30 | 252.35 | 258.75 | 258.75 | 1,970 |
| Apr 15, 2024 | 261.90 | 265.75 | 255.50 | 256.00 | 256.00 | 1,275 |
| Apr 12, 2024 | 266.70 | 268.10 | 261.45 | 261.55 | 261.55 | 1,422 |
| Apr 11, 2024 | 261.40 | 265.95 | 260.05 | 264.00 | 264.00 | 1,872 |
| Apr 10, 2024 | 257.20 | 262.25 | 254.40 | 261.10 | 261.10 | 1,103 |
| Apr 09, 2024 | 247.10 | 256.80 | 246.80 | 256.45 | 256.45 | 1,530 |
| Apr 08, 2024 | 249.90 | 251.40 | 245.30 | 247.50 | 247.50 | 1,371 |
| Apr 05, 2024 | 244.85 | 248.45 | 244.30 | 248.00 | 248.00 | 881 |
| Apr 04, 2024 | 248.00 | 252.35 | 244.80 | 244.80 | 244.80 | 2,590 |
| Apr 03, 2024 | 253.65 | 254.50 | 248.55 | 248.55 | 248.55 | 1,255 |
| Apr 02, 2024 | 261.50 | 262.60 | 252.30 | 253.95 | 253.95 | 1,651 |
| Mar 28, 2024 | 262.10 | 263.75 | 259.95 | 261.90 | 261.90 | 1,825 |
| Mar 27, 2024 | 265.85 | 268.60 | 260.50 | 260.50 | 260.50 | 2,565 |
| Mar 26, 2024 | 262.65 | 266.60 | 261.25 | 263.55 | 263.55 | 2,119 |
| Mar 25, 2024 | 266.30 | 267.55 | 260.00 | 262.00 | 262.00 | 1,339 |
| Mar 22, 2024 | 265.35 | 271.05 | 263.65 | 263.65 | 263.65 | 2,654 |
| Mar 21, 2024 | 257.90 | 266.50 | 257.90 | 263.75 | 263.75 | 3,707 |
| Mar 20, 2024 | 258.10 | 263.25 | 257.25 | 259.80 | 259.80 | 1,997 |
| Mar 19, 2024 | 262.35 | 264.75 | 254.90 | 257.10 | 257.10 | 2,745 |
| Mar 18, 2024 | 259.85 | 263.25 | 258.70 | 261.00 | 261.00 | 3,027 |
| Mar 15, 2024 | 264.30 | 269.30 | 258.05 | 258.05 | 258.05 | 1,958 |
| Mar 14, 2024 | 266.10 | 270.45 | 260.85 | 262.85 | 262.85 | 2,409 |
| Mar 13, 2024 | 256.55 | 267.45 | 256.55 | 266.35 | 266.35 | 3,064 |
| Mar 12, 2024 | 260.35 | 263.90 | 258.60 | 259.00 | 259.00 | 2,958 |
| Mar 11, 2024 | 257.00 | 262.15 | 254.00 | 258.50 | 258.50 | 3,157 |
| Mar 08, 2024 | 262.80 | 266.40 | 255.90 | 256.00 | 256.00 | 2,582 |
| Mar 07, 2024 | 258.20 | 263.00 | 252.00 | 261.15 | 261.15 | 4,535 |
| Mar 06, 2024 | 279.10 | 281.10 | 254.50 | 255.30 | 255.30 | 4,256 |
| Mar 05, 2024 | 272.05 | 274.75 | 262.30 | 267.80 | 267.80 | 4,093 |
| Mar 04, 2024 | 279.70 | 281.00 | 269.30 | 276.45 | 276.45 | 4,386 |
| Mar 01, 2024 | 286.05 | 291.45 | 274.40 | 278.80 | 278.80 | 5,208 |
| Feb 29, 2024 | 291.00 | 295.70 | 284.65 | 287.60 | 287.60 | 5,916 |
| Feb 28, 2024 | 294.00 | 294.00 | 278.95 | 291.35 | 291.35 | 8,240 |
| Feb 27, 2024 | 293.00 | 301.65 | 285.95 | 289.00 | 289.00 | 11,172 |
| Feb 26, 2024 | 263.60 | 289.35 | 259.20 | 279.00 | 279.00 | 8,175 |
| Feb 23, 2024 | 250.00 | 262.25 | 247.00 | 260.40 | 260.40 | 4,134 |
| Feb 22, 2024 | 254.00 | 256.75 | 246.40 | 247.20 | 247.20 | 8,803 |
| Feb 21, 2024 | 260.20 | 267.00 | 241.75 | 242.55 | 242.55 | 7,502 |
| Feb 20, 2024 | 337.95 | 343.60 | 332.25 | 337.15 | 337.15 | 546 |
| Feb 19, 2024 | 342.65 | 344.35 | 339.85 | 340.90 | 340.90 | 420 |
| Feb 16, 2024 | 340.15 | 348.00 | 338.90 | 341.70 | 341.70 | 600 |
| Feb 15, 2024 | 342.15 | 347.25 | 336.60 | 340.10 | 340.10 | 622 |
| Feb 14, 2024 | 343.05 | 350.00 | 341.50 | 344.00 | 344.00 | 626 |
| Feb 13, 2024 | 344.40 | 347.95 | 337.30 | 342.90 | 342.90 | 439 |
| Feb 12, 2024 | 349.00 | 355.00 | 343.90 | 344.90 | 344.90 | 562 |
| Feb 09, 2024 | 339.75 | 352.20 | 339.75 | 349.05 | 349.05 | 717 |
| Feb 08, 2024 | 338.85 | 344.55 | 334.10 | 339.55 | 339.55 | 1,077 |
| Feb 07, 2024 | 322.00 | 338.65 | 321.00 | 337.95 | 337.95 | 965 |
| Feb 06, 2024 | 319.35 | 323.65 | 313.20 | 316.95 | 316.95 | 1,224 |
| Feb 05, 2024 | 322.00 | 323.00 | 315.00 | 319.90 | 319.90 | 733 |
| Feb 02, 2024 | 311.55 | 320.40 | 311.55 | 319.85 | 319.85 | 507 |
| Feb 01, 2024 | 317.00 | 317.80 | 311.00 | 312.15 | 312.15 | 711 |
| Jan 31, 2024 | 315.10 | 319.40 | 306.95 | 313.15 | 313.15 | 607 |
| Jan 30, 2024 | 318.80 | 323.65 | 316.95 | 318.75 | 318.75 | 966 |
| Jan 29, 2024 | 318.00 | 320.00 | 315.15 | 318.00 | 318.00 | 432 |
| Jan 26, 2024 | 314.70 | 316.60 | 311.10 | 315.15 | 315.15 | 990 |
| Jan 25, 2024 | 312.00 | 317.20 | 311.40 | 312.45 | 312.45 | 734 |
| Jan 24, 2024 | 317.00 | 320.00 | 312.30 | 312.30 | 312.30 | 821 |
| Jan 23, 2024 | 316.20 | 322.05 | 312.75 | 316.75 | 316.75 | 903 |
| Jan 22, 2024 | 313.60 | 321.20 | 312.00 | 317.90 | 317.90 | 804 |
| Jan 19, 2024 | 308.10 | 312.00 | 306.60 | 309.75 | 309.75 | 830 |
| Jan 18, 2024 | 302.70 | 310.60 | 302.70 | 308.75 | 308.75 | 946 |
| Jan 17, 2024 | 305.00 | 305.50 | 298.15 | 302.85 | 302.85 | 494 |
| Jan 16, 2024 | 299.30 | 305.35 | 295.60 | 305.35 | 305.35 | 1,054 |
| Jan 15, 2024 | 298.30 | 299.50 | 296.60 | 296.60 | 296.60 | 720 |
| Jan 12, 2024 | 292.50 | 297.90 | 292.05 | 296.95 | 296.95 | 839 |
| Jan 11, 2024 | 287.65 | 294.55 | 287.50 | 294.55 | 294.55 | 660 |
| Jan 10, 2024 | 273.05 | 288.20 | 273.05 | 287.90 | 287.90 | 927 |
| Jan 09, 2024 | 266.00 | 274.75 | 262.65 | 274.75 | 274.75 | 292 |
| Jan 08, 2024 | 256.35 | 264.55 | 256.30 | 263.80 | 263.80 | 281 |
| Jan 05, 2024 | 257.55 | 260.90 | 257.55 | 258.30 | 258.30 | 563 |
| Jan 04, 2024 | 261.05 | 263.80 | 258.75 | 258.75 | 258.75 | 683 |
| Jan 03, 2024 | 262.20 | 264.30 | 260.50 | 261.95 | 261.95 | 444 |
| Jan 02, 2024 | 266.05 | 268.20 | 261.55 | 263.55 | 263.55 | 173 |
| Dec 29, 2023 | 265.90 | 268.45 | 265.90 | 268.25 | 268.25 | 34 |
| Dec 28, 2023 | 266.75 | 268.90 | 265.00 | 266.70 | 266.70 | 605 |
| Dec 27, 2023 | 274.15 | 274.15 | 266.45 | 267.65 | 267.65 | 332 |
| Dec 22, 2023 | 272.95 | 272.95 | 270.00 | 270.60 | 270.60 | 567 |
| Dec 21, 2023 | 274.60 | 277.85 | 269.80 | 271.75 | 271.75 | 160 |
| Dec 20, 2023 | 283.65 | 283.65 | 274.85 | 275.60 | 275.60 | 513 |
| Dec 19, 2023 | 279.75 | 282.25 | 279.75 | 280.80 | 280.80 | 442 |
| Dec 18, 2023 | 283.20 | 283.20 | 277.00 | 281.75 | 281.75 | 376 |
| Dec 15, 2023 | 272.90 | 282.65 | 272.90 | 281.95 | 281.95 | 884 |
| Dec 14, 2023 | 291.45 | 291.90 | 271.90 | 272.70 | 272.70 | 1,381 |
| Dec 13, 2023 | 282.05 | 289.55 | 282.05 | 286.95 | 286.95 | 709 |
| Dec 12, 2023 | 276.20 | 285.20 | 276.20 | 282.65 | 282.65 | 906 |
| Dec 11, 2023 | 279.00 | 279.20 | 275.65 | 278.50 | 278.50 | 193 |
| Dec 08, 2023 | 270.35 | 276.75 | 270.35 | 276.30 | 276.30 | 327 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.