Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 30.850 | 31.210 | 30.580 | 31.210 | 15.605 | 88,824 |
| 2024-08-16 | 30.680 | 31.540 | 30.360 | 31.540 | 15.770 | 22,254 |
| 2024-08-15 | 31.430 | 31.550 | 31.210 | 31.550 | 15.775 | 13,912 |
| 2024-08-14 | 30.690 | 30.690 | 30.600 | 30.600 | 15.300 | 952 |
| 2024-08-13 | 30.420 | 30.490 | 30.150 | 30.490 | 15.245 | 1,970 |
| 2024-08-12 | 30.600 | 30.600 | 29.990 | 30.220 | 15.110 | 1,444 |
| 2024-08-09 | 29.360 | 30.600 | 29.360 | 30.600 | 15.300 | 80,204 |
| 2024-08-08 | 29.360 | 29.360 | 29.360 | 29.360 | 14.680 | 15,990 |
| 2024-08-07 | 29.200 | 29.200 | 28.770 | 28.770 | 14.385 | 1,750 |
| 2024-08-06 | 28.000 | 28.600 | 27.890 | 28.480 | 14.240 | 18,556 |
| 2024-08-05 | 28.530 | 28.710 | 28.000 | 28.000 | 14.000 | 910 |
| 2024-08-02 | 29.300 | 29.300 | 28.730 | 28.890 | 14.445 | 662 |
| 2024-08-01 | 30.990 | 30.990 | 29.920 | 29.920 | 14.960 | 6,434 |
| 2024-07-31 | 30.450 | 30.770 | 30.250 | 30.680 | 15.340 | 23,472 |
| 2024-07-30 | 30.600 | 30.600 | 29.640 | 29.730 | 14.865 | 10,812 |
| 2024-07-29 | 30.340 | 30.990 | 30.200 | 30.220 | 15.110 | 16,174 |
| 2024-07-26 | 30.530 | 30.960 | 30.530 | 30.960 | 15.480 | 2,476 |
| 2024-07-25 | 30.570 | 30.570 | 30.260 | 30.550 | 15.275 | 2,634 |
| 2024-07-24 | 31.370 | 31.370 | 30.570 | 30.570 | 15.285 | 17,900 |
| 2024-07-23 | 31.160 | 31.440 | 31.060 | 31.370 | 15.685 | 2,458 |
| 2024-07-22 | 31.080 | 31.160 | 30.470 | 30.800 | 15.400 | 5,318 |
| 2024-07-19 | 30.600 | 30.600 | 30.560 | 30.560 | 15.280 | 66 |
| 2024-07-18 | 30.350 | 30.350 | 29.840 | 30.270 | 15.135 | 718 |
| 2024-07-17 | 31.000 | 31.000 | 30.000 | 30.090 | 15.045 | 43,370 |
| 2024-07-16 | 30.560 | 31.000 | 30.560 | 31.000 | 15.500 | 272 |
| 2024-07-15 | 30.510 | 31.120 | 30.100 | 30.880 | 15.440 | 2,640 |
| 2024-07-12 | 30.190 | 30.600 | 30.190 | 30.600 | 15.300 | 4,422 |
| 2024-07-11 | 30.690 | 30.990 | 30.090 | 30.990 | 15.495 | 5,532 |
| 2024-07-10 | 30.080 | 30.330 | 29.800 | 30.330 | 15.165 | 9,880 |
| 2024-07-09 | 30.100 | 30.510 | 30.100 | 30.330 | 15.165 | 36,302 |
| 2024-07-08 | 30.600 | 30.670 | 30.170 | 30.600 | 15.300 | 32,730 |
| 2024-07-05 | 31.700 | 31.700 | 30.960 | 31.230 | 15.615 | 6,768 |
| 2024-07-04 | 31.900 | 31.900 | 31.050 | 31.630 | 15.815 | 590 |
| 2024-07-03 | 32.060 | 32.060 | 31.570 | 31.830 | 15.915 | 33,324 |
| 2024-07-02 | 32.100 | 32.760 | 31.900 | 31.930 | 15.965 | 416 |
| 2024-07-01 | 31.570 | 32.100 | 31.570 | 32.100 | 16.050 | 1,666 |
| 2024-06-28 | 31.770 | 32.020 | 31.460 | 31.570 | 15.785 | 6,102 |
| 2024-06-27 | 30.330 | 31.730 | 30.330 | 31.120 | 15.560 | 14,254 |
| 2024-06-26 | 29.760 | 30.030 | 29.360 | 30.030 | 15.015 | 5,560 |
| 2024-06-25 | 28.830 | 29.550 | 28.680 | 29.400 | 14.700 | 17,582 |
| 2024-06-24 | 29.030 | 29.130 | 28.470 | 28.490 | 14.245 | 446 |
| 2024-06-21 | 28.500 | 29.000 | 28.500 | 28.900 | 14.450 | 28,678 |
| 2024-06-20 | 29.130 | 29.130 | 28.140 | 29.000 | 14.500 | 12,902 |
| 2024-06-19 | 29.770 | 29.770 | 29.070 | 29.070 | 14.535 | 280 |
| 2024-06-18 | 28.780 | 29.770 | 28.470 | 29.770 | 14.885 | 2,122 |
| 2024-06-17 | 28.540 | 29.000 | 28.540 | 28.970 | 14.485 | 604 |
| 2024-06-14 | 28.260 | 28.910 | 28.260 | 28.280 | 14.140 | 14,242 |
| 2024-06-13 | 28.920 | 29.160 | 28.510 | 28.800 | 14.400 | 1,420 |
| 2024-06-12 | 28.000 | 28.820 | 28.000 | 28.820 | 14.410 | 51,816 |
| 2024-06-11 | 27.510 | 28.110 | 27.510 | 28.040 | 14.020 | 6,366 |
| 2024-06-10 | 27.310 | 27.660 | 27.300 | 27.550 | 13.775 | 26,532 |
| 2024-06-07 | 26.000 | 26.880 | 26.000 | 26.830 | 13.415 | 14,326 |
| 2024-06-06 | 26.190 | 26.190 | 25.930 | 25.930 | 12.965 | 2,420 |
| 2024-06-05 | 25.910 | 26.160 | 25.650 | 26.160 | 13.080 | 2,196 |
| 2024-06-04 | 25.710 | 25.710 | 25.480 | 25.590 | 12.795 | 2,024 |
| 2024-06-03 | 24.700 | 25.660 | 24.700 | 25.540 | 12.770 | 138 |
| 2024-05-31 | 25.980 | 25.980 | 25.100 | 25.200 | 12.600 | 1,900 |
| 2024-05-29 | 26.500 | 26.760 | 26.470 | 26.630 | 13.315 | 5,146 |
| 2024-05-28 | 26.470 | 26.950 | 26.470 | 26.480 | 13.240 | 16,906 |
| 2024-05-27 | 27.400 | 27.480 | 27.400 | 27.430 | 13.715 | 322 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.