Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 27.480 | 27.990 | 27.030 | 27.610 | 13.805 | 158 |
| 2024-05-23 | 26.350 | 26.480 | 26.120 | 26.480 | 13.240 | 394 |
| 2024-05-22 | 26.310 | 26.670 | 26.160 | 26.470 | 13.235 | 15,882 |
| 2024-05-21 | 25.690 | 27.180 | 25.500 | 26.670 | 13.335 | 288,494 |
| 2024-05-20 | 27.360 | 27.580 | 26.850 | 27.580 | 13.790 | 9,974 |
| 2024-05-17 | 27.030 | 27.030 | 26.900 | 26.900 | 13.450 | 504 |
| 2024-05-16 | 26.500 | 27.060 | 26.500 | 27.030 | 13.515 | 5,010 |
| 2024-05-15 | 26.520 | 26.740 | 26.460 | 26.740 | 13.370 | 244 |
| 2024-05-14 | 25.890 | 25.890 | 25.640 | 25.640 | 12.820 | 404 |
| 2024-05-13 | 25.960 | 25.960 | 25.550 | 25.550 | 12.775 | 350 |
| 2024-05-10 | 25.650 | 25.700 | 25.500 | 25.700 | 12.850 | 882 |
| 2024-05-09 | 25.620 | 25.710 | 25.590 | 25.620 | 12.810 | 728 |
| 2024-05-08 | 26.000 | 26.000 | 25.640 | 25.640 | 12.820 | 25,656 |
| 2024-05-07 | 25.980 | 26.000 | 25.970 | 26.000 | 13.000 | 328 |
| 2024-05-06 | 25.410 | 25.560 | 25.170 | 25.260 | 12.630 | 222 |
| 2024-05-03 | 24.810 | 25.080 | 24.810 | 25.020 | 12.510 | 6,816 |
| 2024-05-02 | 24.760 | 25.120 | 24.760 | 24.980 | 12.490 | 50,532 |
| 2024-04-30 | 25.430 | 25.470 | 25.050 | 25.250 | 12.625 | 99,920 |
| 2024-04-29 | 25.400 | 25.760 | 24.900 | 25.050 | 12.525 | 27,634 |
| 2024-04-26 | 25.000 | 25.000 | 24.900 | 24.920 | 12.460 | 4,704 |
| 2024-04-25 | 25.200 | 25.200 | 24.560 | 24.780 | 12.390 | 720 |
| 2024-04-24 | 25.220 | 25.220 | 25.200 | 25.200 | 12.600 | 822 |
| 2024-04-23 | 24.860 | 25.240 | 24.860 | 25.100 | 12.550 | 49,582 |
| 2024-04-22 | 24.260 | 24.440 | 23.780 | 24.390 | 12.195 | 5,902 |
| 2024-04-19 | 24.600 | 24.600 | 23.990 | 24.040 | 12.020 | 372 |
| 2024-04-18 | 24.220 | 24.860 | 24.220 | 24.600 | 12.300 | 2,726 |
| 2024-04-17 | 23.610 | 24.300 | 23.610 | 24.160 | 12.080 | 1,926 |
| 2024-04-16 | 23.980 | 24.140 | 23.980 | 24.100 | 12.050 | 1,038 |
| 2024-04-15 | 23.820 | 23.820 | 23.470 | 23.470 | 11.735 | 628 |
| 2024-04-12 | 23.960 | 24.100 | 23.820 | 23.820 | 11.910 | 880 |
| 2024-04-11 | 23.920 | 24.100 | 23.600 | 24.100 | 12.050 | 5,924 |
| 2024-04-10 | 23.230 | 23.840 | 23.230 | 23.710 | 11.855 | 4,248 |
| 2024-04-09 | 22.700 | 23.330 | 22.550 | 23.320 | 11.660 | 7,976 |
| 2024-04-08 | 22.680 | 22.700 | 22.340 | 22.560 | 11.280 | 1,324 |
| 2024-04-05 | 22.280 | 22.740 | 22.280 | 22.680 | 11.340 | 1,962 |
| 2024-04-04 | 22.740 | 22.780 | 22.280 | 22.280 | 11.140 | 5,960 |
| 2024-04-03 | 23.100 | 23.100 | 22.680 | 22.680 | 11.340 | 556 |
| 2024-04-02 | 23.590 | 23.590 | 22.900 | 23.150 | 11.575 | 1,576 |
| 2024-04-01 | 23.680 | 23.680 | 23.460 | 23.590 | 11.795 | 8,796 |
| 2024-03-28 | 23.500 | 23.700 | 23.500 | 23.680 | 11.840 | 1,116 |
| 2024-03-27 | 23.880 | 24.060 | 23.400 | 23.500 | 11.750 | 1,080 |
| 2024-03-26 | 23.860 | 23.860 | 23.540 | 23.560 | 11.780 | 3,450 |
| 2024-03-25 | 23.940 | 23.940 | 23.570 | 23.580 | 11.790 | 166 |
| 2024-03-22 | 24.000 | 24.310 | 23.800 | 23.870 | 11.935 | 3,604 |
| 2024-03-21 | 23.620 | 24.000 | 23.620 | 24.000 | 12.000 | 4,286 |
| 2024-03-20 | 23.380 | 23.380 | 23.260 | 23.370 | 11.685 | 302 |
| 2024-03-19 | 23.760 | 23.760 | 23.440 | 23.440 | 11.720 | 12,478 |
| 2024-03-18 | 23.640 | 23.940 | 23.540 | 23.760 | 11.880 | 22,616 |
| 2024-03-15 | 23.900 | 23.900 | 23.480 | 23.500 | 11.750 | 2,500 |
| 2024-03-14 | 24.030 | 24.030 | 23.680 | 23.780 | 11.890 | 504,642 |
| 2024-03-13 | 23.520 | 24.230 | 23.520 | 24.160 | 12.080 | 10,762 |
| 2024-03-12 | 23.480 | 23.780 | 23.400 | 23.600 | 11.800 | 6,520 |
| 2024-03-11 | 23.240 | 23.740 | 23.240 | 23.500 | 11.750 | 20,744 |
| 2024-03-08 | 23.600 | 23.890 | 23.180 | 23.330 | 11.665 | 9,544 |
| 2024-03-07 | 22.920 | 23.680 | 22.920 | 23.540 | 11.770 | 70,110 |
| 2024-03-06 | 24.700 | 24.700 | 22.800 | 22.920 | 11.460 | 35,698 |
| 2024-03-05 | 24.480 | 24.480 | 23.560 | 24.020 | 12.010 | 5,042 |
| 2024-03-04 | 24.980 | 24.980 | 24.180 | 24.480 | 12.240 | 1,304 |
| 2024-03-01 | 25.280 | 25.770 | 24.510 | 24.930 | 12.465 | 16,410 |
| 2024-02-29 | 26.080 | 26.550 | 25.620 | 25.800 | 12.900 | 21,154 |
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.