Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 25.920 | 26.110 | 25.470 | 26.020 | 13.010 | 35,672 |
| 2024-02-27 | 25.280 | 26.880 | 25.280 | 25.860 | 12.930 | 21,726 |
| 2024-02-26 | 23.550 | 26.000 | 23.550 | 25.280 | 12.640 | 42,462 |
| 2024-02-23 | 22.380 | 23.590 | 22.380 | 23.460 | 11.730 | 23,720 |
| 2024-02-22 | 22.180 | 22.780 | 21.920 | 22.180 | 11.090 | 27,734 |
| 2024-02-21 | 22.900 | 22.900 | 21.450 | 21.560 | 10.780 | 26,930 |
| 2024-02-20 | 30.390 | 30.390 | 29.550 | 30.150 | 15.075 | 68,248 |
| 2024-02-19 | 32.000 | 32.000 | 30.560 | 30.570 | 15.285 | 1,758 |
| 2024-02-16 | 31.110 | 31.110 | 30.210 | 30.210 | 15.105 | 1,454 |
| 2024-02-15 | 30.750 | 30.750 | 30.000 | 30.270 | 15.135 | 1,192 |
| 2024-02-14 | 30.520 | 30.600 | 30.390 | 30.460 | 15.230 | 6,846 |
| 2024-02-09 | 31.100 | 31.410 | 30.750 | 31.340 | 15.670 | 44,904 |
| 2024-02-08 | 30.790 | 30.870 | 30.320 | 30.530 | 15.265 | 1,858 |
| 2024-02-07 | 29.160 | 30.300 | 29.010 | 30.180 | 15.090 | 5,498 |
| 2024-02-06 | 28.500 | 28.680 | 27.970 | 28.060 | 14.030 | 2,058 |
| 2024-02-05 | 28.750 | 28.750 | 28.300 | 28.490 | 14.245 | 1,250 |
| 2024-02-02 | 27.700 | 28.550 | 27.700 | 28.550 | 14.275 | 2,148 |
| 2024-02-01 | 28.320 | 28.320 | 27.630 | 27.690 | 13.845 | 15,820 |
| 2024-01-31 | 28.000 | 28.000 | 27.930 | 27.960 | 13.980 | 946 |
| 2024-01-30 | 28.460 | 28.680 | 28.460 | 28.500 | 14.250 | 5,888 |
| 2024-01-29 | 28.020 | 28.470 | 27.780 | 28.470 | 14.235 | 5,992 |
| 2024-01-26 | 27.840 | 28.100 | 27.840 | 28.020 | 14.010 | 2,754 |
| 2024-01-25 | 28.560 | 28.560 | 27.650 | 27.840 | 13.920 | 7,366 |
| 2024-01-24 | 28.560 | 28.560 | 28.000 | 28.000 | 14.000 | 23,066 |
| 2024-01-23 | 28.800 | 28.960 | 28.260 | 28.260 | 14.130 | 500 |
| 2024-01-22 | 28.440 | 28.920 | 28.440 | 28.800 | 14.400 | 1,296 |
| 2024-01-19 | 27.820 | 27.840 | 27.570 | 27.630 | 13.815 | 1,954 |
| 2024-01-18 | 27.750 | 27.840 | 27.420 | 27.690 | 13.845 | 872 |
| 2024-01-17 | 26.810 | 27.030 | 26.750 | 27.030 | 13.515 | 23,822 |
| 2024-01-16 | 26.700 | 27.360 | 26.690 | 27.360 | 13.680 | 10,178 |
| 2024-01-15 | 26.700 | 26.700 | 26.300 | 26.600 | 13.300 | 60,990 |
| 2024-01-12 | 26.010 | 26.610 | 26.010 | 26.610 | 13.305 | 4,156 |
| 2024-01-11 | 25.830 | 26.420 | 25.790 | 26.300 | 13.150 | 984 |
| 2024-01-10 | 25.320 | 25.860 | 25.320 | 25.780 | 12.890 | 3,130 |
| 2024-01-09 | 23.520 | 24.440 | 23.520 | 24.360 | 12.180 | 174 |
| 2024-01-08 | 23.440 | 23.600 | 23.330 | 23.600 | 11.800 | 67,018 |
| 2024-01-05 | 23.040 | 23.080 | 22.880 | 22.900 | 11.450 | 9,978 |
| 2024-01-04 | 23.390 | 23.420 | 23.360 | 23.420 | 11.710 | 52 |
| 2024-01-03 | 24.020 | 24.020 | 23.360 | 23.440 | 11.720 | 4,926 |
| 2024-01-02 | 23.400 | 23.710 | 23.400 | 23.540 | 11.770 | 552 |
| 2023-12-28 | 23.920 | 24.150 | 23.720 | 24.150 | 12.075 | 507,522 |
| 2023-12-27 | 23.970 | 24.000 | 23.870 | 24.000 | 12.000 | 1,388 |
| 2023-12-26 | 24.290 | 24.290 | 24.100 | 24.110 | 12.055 | 106 |
| 2023-12-22 | 24.030 | 24.440 | 24.030 | 24.440 | 12.220 | 1,662 |
| 2023-12-21 | 24.660 | 24.900 | 24.290 | 24.320 | 12.160 | 736 |
| 2023-12-20 | 25.080 | 25.080 | 24.820 | 24.990 | 12.495 | 998 |
| 2023-12-19 | 25.080 | 25.190 | 24.880 | 24.880 | 12.440 | 2,944 |
| 2023-12-18 | 25.120 | 25.320 | 24.990 | 25.080 | 12.540 | 3,008 |
| 2023-12-15 | 25.050 | 25.340 | 24.920 | 25.330 | 12.665 | 30,054 |
| 2023-12-14 | 25.780 | 25.920 | 24.450 | 24.540 | 12.270 | 21,146 |
| 2023-12-13 | 25.340 | 25.830 | 25.340 | 25.830 | 12.915 | 464 |
| 2023-12-12 | 25.000 | 25.420 | 25.000 | 25.340 | 12.670 | 1,764 |
| 2023-12-11 | 24.600 | 24.730 | 24.430 | 24.620 | 12.310 | 2,544 |
| 2023-12-08 | 24.010 | 24.600 | 24.010 | 24.600 | 12.300 | 5,092 |
| 2023-12-07 | 23.800 | 24.100 | 23.800 | 24.020 | 12.010 | 1,064 |
| 2023-12-06 | 24.100 | 24.110 | 23.600 | 23.600 | 11.800 | 3,526 |
| 2023-12-05 | 23.600 | 23.920 | 23.400 | 23.900 | 11.950 | 364 |
| 2023-12-04 | 24.140 | 24.140 | 23.340 | 23.670 | 11.835 | 35,908 |
| 2023-12-01 | 23.980 | 24.140 | 23.980 | 24.140 | 12.070 | 180 |
| 2023-11-30 | 24.000 | 24.300 | 23.900 | 24.000 | 12.000 | 1,342 |
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.