Palo Alto Networks, Inc. (0KF5.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:11PM BST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 319.66 | 322.59 | 315.36 | 316.05 | 316.05 | 3,470 |
| 13 June 2024 | 319.95 | 324.50 | 315.97 | 320.25 | 320.25 | 5,163 |
| 12 June 2024 | 313.00 | 317.80 | 311.93 | 315.65 | 315.65 | 6,001 |
| 11 June 2024 | 308.68 | 314.20 | 306.75 | 312.65 | 312.65 | 3,674 |
| 10 June 2024 | 301.97 | 306.17 | 298.61 | 304.41 | 304.41 | 13,673 |
| 07 June 2024 | 295.00 | 301.85 | 295.00 | 300.15 | 300.15 | 5,153 |
| 06 June 2024 | 295.79 | 300.58 | 295.14 | 295.72 | 295.72 | 8,195 |
| 05 June 2024 | 295.89 | 296.26 | 290.67 | 294.64 | 294.64 | 6,229 |
| 04 June 2024 | 294.35 | 295.75 | 288.92 | 290.76 | 290.76 | 5,122 |
| 03 June 2024 | 296.20 | 296.95 | 291.22 | 292.24 | 292.24 | 19,242 |
| 31 May 2024 | 297.49 | 299.27 | 286.60 | 288.95 | 288.95 | 5,951 |
| 30 May 2024 | 305.83 | 306.90 | 296.06 | 297.50 | 297.50 | 24,279 |
| 29 May 2024 | 308.42 | 310.25 | 304.25 | 306.85 | 306.85 | 6,755 |
| 28 May 2024 | 321.87 | 321.87 | 307.20 | 311.76 | 311.76 | 4,436 |
| 24 May 2024 | 312.58 | 322.77 | 311.39 | 322.31 | 322.31 | 6,986 |
| 23 May 2024 | 310.00 | 314.43 | 304.60 | 310.59 | 310.59 | 6,245 |
| 22 May 2024 | 311.51 | 313.11 | 303.32 | 308.21 | 308.21 | 19,891 |
| 21 May 2024 | 297.00 | 318.50 | 294.80 | 315.84 | 315.84 | 26,420 |
| 20 May 2024 | 320.00 | 320.88 | 314.72 | 320.25 | 320.25 | 4,198 |
| 17 May 2024 | 317.00 | 318.64 | 315.10 | 315.10 | 315.10 | 3,277 |
| 16 May 2024 | 316.00 | 319.00 | 311.00 | 315.17 | 315.17 | 3,560 |
| 15 May 2024 | 304.56 | 308.58 | 303.46 | 308.20 | 308.20 | 2,844 |
| 14 May 2024 | 302.00 | 303.30 | 298.46 | 300.73 | 300.73 | 3,324 |
| 13 May 2024 | 301.56 | 304.34 | 298.85 | 301.63 | 301.63 | 7,204 |
| 10 May 2024 | 296.24 | 300.97 | 296.24 | 298.10 | 298.10 | 2,096 |
| 09 May 2024 | 298.00 | 300.94 | 295.92 | 297.57 | 297.57 | 3,733 |
| 08 May 2024 | 303.47 | 303.91 | 299.46 | 302.81 | 302.81 | 3,391 |
| 07 May 2024 | 299.80 | 308.51 | 298.12 | 306.23 | 306.23 | 10,729 |
| 03 May 2024 | 289.90 | 295.87 | 289.90 | 292.29 | 292.29 | 1,978 |
| 02 May 2024 | 290.60 | 291.86 | 285.65 | 290.66 | 290.66 | 1,285 |
| 01 May 2024 | 289.30 | 292.00 | 284.01 | 289.00 | 289.00 | 3,182 |
| 30 Apr 2024 | 292.95 | 295.94 | 291.16 | 295.52 | 295.52 | 3,073 |
| 29 Apr 2024 | 292.80 | 304.00 | 291.42 | 293.26 | 293.26 | 36,816 |
| 26 Apr 2024 | 290.14 | 293.96 | 287.67 | 291.98 | 291.98 | 2,100 |
| 25 Apr 2024 | 289.43 | 289.85 | 281.58 | 289.60 | 289.60 | 5,717 |
| 24 Apr 2024 | 295.00 | 295.39 | 290.71 | 293.40 | 293.40 | 6,499 |
| 23 Apr 2024 | 284.50 | 293.89 | 283.36 | 293.67 | 293.67 | 7,646 |
| 22 Apr 2024 | 279.00 | 282.23 | 275.23 | 281.96 | 281.96 | 47,668 |
| 19 Apr 2024 | 275.83 | 284.75 | 270.10 | 279.42 | 279.42 | 113,835 |
| 18 Apr 2024 | 278.01 | 284.22 | 276.25 | 279.44 | 279.44 | 3,247 |
| 17 Apr 2024 | 275.47 | 280.78 | 275.47 | 277.58 | 277.58 | 5,026 |
| 16 Apr 2024 | 270.42 | 276.44 | 270.36 | 276.27 | 276.27 | 4,053 |
| 15 Apr 2024 | 280.20 | 281.99 | 271.43 | 272.06 | 272.06 | 4,286 |
| 12 Apr 2024 | 282.44 | 283.78 | 278.19 | 278.76 | 278.76 | 3,046 |
| 11 Apr 2024 | 283.26 | 284.75 | 278.58 | 284.75 | 284.75 | 2,501 |
| 10 Apr 2024 | 275.00 | 282.24 | 275.00 | 279.78 | 279.78 | 4,152 |
| 09 Apr 2024 | 268.02 | 279.44 | 268.02 | 278.68 | 278.68 | 5,390 |
| 08 Apr 2024 | 270.00 | 270.00 | 265.77 | 268.16 | 268.16 | 5,849 |
| 05 Apr 2024 | 265.00 | 269.50 | 265.00 | 268.34 | 268.34 | 4,525 |
| 04 Apr 2024 | 270.00 | 273.26 | 269.59 | 269.59 | 269.59 | 4,742 |
| 03 Apr 2024 | 272.50 | 273.59 | 271.36 | 271.74 | 271.74 | 3,842 |
| 02 Apr 2024 | 278.00 | 278.00 | 271.50 | 273.82 | 273.82 | 7,093 |
| 28 Mar 2024 | 281.80 | 285.10 | 280.33 | 283.87 | 283.87 | 3,745 |
| 27 Mar 2024 | 286.47 | 290.99 | 281.83 | 281.83 | 281.83 | 4,985 |
| 26 Mar 2024 | 286.70 | 288.25 | 282.94 | 285.25 | 285.25 | 4,585 |
| 25 Mar 2024 | 285.60 | 285.99 | 281.35 | 284.66 | 284.66 | 4,062 |
| 22 Mar 2024 | 291.50 | 291.50 | 286.00 | 287.09 | 287.09 | 11,436 |
| 21 Mar 2024 | 283.40 | 290.09 | 281.70 | 288.20 | 288.20 | 13,758 |
| 20 Mar 2024 | 282.24 | 283.62 | 278.29 | 282.57 | 282.57 | 4,169 |
| 19 Mar 2024 | 283.10 | 284.07 | 276.55 | 280.13 | 280.13 | 4,375 |
| 18 Mar 2024 | 285.50 | 285.92 | 281.24 | 285.92 | 285.92 | 5,959 |
| 15 Mar 2024 | 286.00 | 286.62 | 281.61 | 283.40 | 283.40 | 3,997 |
| 14 Mar 2024 | 292.36 | 292.80 | 283.44 | 285.49 | 285.49 | 5,125 |
| 13 Mar 2024 | 282.95 | 292.79 | 281.69 | 291.94 | 291.94 | 2,851 |
| 12 Mar 2024 | 285.33 | 287.30 | 281.59 | 282.23 | 282.23 | 6,716 |
| 11 Mar 2024 | 279.50 | 286.71 | 277.91 | 284.01 | 284.01 | 5,505 |
| 08 Mar 2024 | 287.30 | 288.25 | 280.85 | 282.24 | 282.24 | 9,094 |
| 07 Mar 2024 | 276.25 | 288.12 | 275.47 | 287.73 | 287.73 | 7,200 |
| 06 Mar 2024 | 303.45 | 304.00 | 277.55 | 278.11 | 278.11 | 12,637 |
| 05 Mar 2024 | 296.12 | 297.35 | 284.72 | 288.24 | 288.24 | 13,846 |
| 04 Mar 2024 | 303.00 | 303.97 | 292.07 | 299.62 | 299.62 | 12,726 |
| 01 Mar 2024 | 310.52 | 312.56 | 296.81 | 299.26 | 299.26 | 24,326 |
| 29 Feb 2024 | 312.11 | 320.62 | 308.83 | 310.38 | 310.38 | 20,624 |
| 28 Feb 2024 | 315.78 | 315.78 | 307.77 | 312.93 | 312.93 | 22,847 |
| 27 Feb 2024 | 309.92 | 327.57 | 307.60 | 311.42 | 311.42 | 67,744 |
| 26 Feb 2024 | 282.00 | 313.76 | 281.50 | 307.13 | 307.13 | 59,495 |
| 23 Feb 2024 | 267.86 | 283.89 | 267.86 | 282.33 | 282.33 | 29,054 |
| 22 Feb 2024 | 281.45 | 281.45 | 265.01 | 270.94 | 270.94 | 35,714 |
| 21 Feb 2024 | 306.19 | 306.19 | 266.05 | 266.79 | 266.79 | 42,914 |
| 20 Feb 2024 | 372.20 | 372.20 | 360.00 | 366.72 | 366.72 | 20,454 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 366.40 | 370.92 | 362.09 | 370.34 | 370.34 | 4,454 |
| 15 Feb 2024 | 370.00 | 370.00 | 361.64 | 364.91 | 364.91 | 4,671 |
| 14 Feb 2024 | 368.20 | 374.98 | 366.06 | 367.45 | 367.45 | 5,468 |
| 13 Feb 2024 | 372.10 | 374.02 | 354.46 | 366.34 | 366.34 | 14,140 |
| 12 Feb 2024 | 378.85 | 379.64 | 367.61 | 372.72 | 372.72 | 9,327 |
| 09 Feb 2024 | 373.24 | 380.50 | 369.04 | 377.57 | 377.57 | 5,196 |
| 08 Feb 2024 | 363.67 | 371.60 | 363.22 | 366.59 | 366.59 | 4,415 |
| 07 Feb 2024 | 351.89 | 365.77 | 348.43 | 362.95 | 362.95 | 8,293 |
| 06 Feb 2024 | 344.48 | 347.60 | 336.14 | 338.56 | 338.56 | 2,882 |
| 05 Feb 2024 | 345.06 | 345.23 | 338.12 | 341.90 | 341.90 | 2,750 |
| 02 Feb 2024 | 339.56 | 344.00 | 339.01 | 344.00 | 344.00 | 2,195 |
| 01 Feb 2024 | 339.00 | 340.36 | 335.74 | 338.10 | 338.10 | 1,944 |
| 31 Jan 2024 | 342.23 | 343.99 | 332.67 | 340.46 | 340.46 | 4,569 |
| 30 Jan 2024 | 346.00 | 347.57 | 342.80 | 343.20 | 343.20 | 2,054 |
| 29 Jan 2024 | 343.01 | 345.50 | 340.89 | 343.52 | 343.52 | 4,101 |
| 26 Jan 2024 | 340.00 | 344.01 | 338.01 | 340.96 | 340.96 | 3,653 |
| 25 Jan 2024 | 342.22 | 343.74 | 336.63 | 337.26 | 337.26 | 5,150 |
| 24 Jan 2024 | 347.82 | 347.84 | 343.21 | 343.30 | 343.30 | 10,539 |
| 23 Jan 2024 | 344.84 | 345.57 | 338.47 | 343.80 | 343.80 | 5,553 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.