Palo Alto Networks, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	22.980	23.720	22.980	23.600	11.800	32,666
2023-11-28	22.000	22.600	22.000	22.530	11.265	3,032
2023-11-27	21.680	22.010	21.680	22.010	11.005	42,570
2023-11-24	21.660	21.720	21.620	21.720	10.860	628
2023-11-23	21.770	21.770	21.770	21.770	10.885	2
2023-11-22	21.980	21.980	21.670	21.670	10.835	500
2023-11-21	21.100	21.680	21.090	21.550	10.775	3,930
2023-11-20	20.140	21.180	20.140	21.040	10.520	3,344
2023-11-17	19.840	20.600	19.820	20.240	10.120	10,828
2023-11-16	19.990	19.990	19.000	19.840	9.920	11,812
2023-11-14	21.060	21.200	21.060	21.170	10.585	234
2023-11-13	20.370	21.060	20.370	20.920	10.460	132
2023-11-10	20.680	20.820	20.680	20.790	10.395	208
2023-11-09	20.040	20.040	20.040	20.040	10.020	120
2023-11-08	19.900	19.900	19.900	19.900	9.950	200
2023-11-07	19.900	19.900	19.900	19.900	9.950	0
2023-11-06	19.900	19.900	19.900	19.900	9.950	2
2023-11-03	20.060	20.060	19.720	19.850	9.925	204
2023-11-01	20.180	20.230	20.060	20.230	10.115	1,658
2023-10-31	20.450	20.450	20.100	20.260	10.130	26
2023-10-30	20.000	20.230	20.000	20.090	10.045	51,730
2023-10-27	19.740	19.810	19.740	19.810	9.905	134
2023-10-26	20.180	20.370	19.740	19.740	9.870	2,124
2023-10-25	20.960	20.960	20.460	20.460	10.230	38
2023-10-24	20.720	20.850	20.720	20.840	10.420	94
2023-10-23	20.300	20.720	20.300	20.720	10.360	522
2023-10-20	21.280	21.280	20.300	20.430	10.215	1,198
2023-10-19	22.170	22.170	21.280	21.340	10.670	3,712
2023-10-18	22.060	22.440	22.060	22.180	11.090	706
2023-10-17	22.220	22.270	21.980	22.020	11.010	93,440
2023-10-16	22.080	22.100	21.990	22.050	11.025	1,412
2023-10-13	22.220	22.220	22.000	22.080	11.040	526
2023-10-11	21.920	21.940	21.760	21.760	10.880	622
2023-10-10	21.700	21.780	21.580	21.750	10.875	506
2023-10-09	21.680	21.920	21.620	21.680	10.840	48
2023-10-06	21.000	21.380	20.990	21.240	10.620	644
2023-10-05	20.360	20.360	20.360	20.360	10.180	101,158
2023-10-04	20.200	20.240	20.190	20.190	10.095	694
2023-10-03	19.970	19.970	19.910	19.910	9.955	6
2023-10-02	19.780	19.970	19.780	19.970	9.985	30
2023-09-29	19.740	19.800	19.670	19.670	9.835	8
2023-09-28	19.860	19.860	19.740	19.740	9.870	69,340
2023-09-27	19.280	19.350	19.280	19.350	9.675	1,110
2023-09-26	18.720	18.770	18.720	18.770	9.385	602
2023-09-25	18.800	18.800	18.560	18.720	9.360	544
2023-09-22	18.710	18.800	18.610	18.800	9.400	8
2023-09-21	19.610	19.610	18.700	18.860	9.430	404
2023-09-20	19.000	19.240	19.000	19.220	9.610	680
2023-09-19	18.380	19.350	18.380	19.120	9.560	2,114
2023-09-18	19.480	19.610	19.280	19.340	9.670	47,316
2023-09-15	19.780	19.780	19.400	19.460	9.730	386
2023-09-14	20.020	20.100	19.960	19.960	9.980	226
2023-09-13	20.170	20.360	20.060	20.060	10.030	19,688
2023-09-12	20.600	20.880	19.790	19.790	9.895	9,422
2023-09-11	20.720	20.880	20.560	20.880	10.440	7,562
2023-09-08	20.540	20.740	20.540	20.580	10.290	792
2023-09-06	20.380	20.380	20.230	20.330	10.165	174
2023-09-05	20.140	20.370	20.140	20.340	10.170	37,778
2023-09-04	21.000	21.000	20.090	20.090	10.045	304
2023-09-01	20.680	20.680	19.840	19.850	9.925	560

← NewerPage 13 of 20 · 1,175 trading daysOlder →

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.