Palo Alto Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	19.080	20.110	19.080	20.110	10.055	750
2023-08-30	19.400	19.400	19.270	19.290	9.645	870
2023-08-29	18.440	19.360	18.400	18.870	9.435	600
2023-08-28	19.400	19.440	18.720	19.280	9.640	3,386
2023-08-25	18.740	18.760	18.440	18.760	9.380	942
2023-08-24	18.800	19.250	18.560	18.560	9.280	1,428
2023-08-23	19.280	19.340	19.080	19.090	9.545	2,996
2023-08-22	20.400	20.400	19.070	19.290	9.645	488
2023-08-21	17.920	20.420	17.920	20.090	10.045	3,954
2023-08-18	17.070	17.310	17.070	17.290	8.645	132
2023-08-17	17.870	18.240	17.240	17.240	8.620	1,978
2023-08-16	18.360	18.400	17.440	17.860	8.930	368
2023-08-15	18.210	18.210	17.950	17.950	8.975	3,366
2023-08-14	18.440	18.440	17.560	18.050	9.025	70,766
2023-08-11	18.430	18.430	17.720	17.840	8.920	2,530
2023-08-10	17.520	18.000	17.010	17.430	8.715	3,550
2023-08-09	17.460	17.460	17.160	17.380	8.690	4,098
2023-08-08	17.310	17.310	17.100	17.190	8.595	2,366
2023-08-07	17.970	18.430	17.190	17.450	8.725	4,098
2023-08-04	18.820	18.820	17.400	17.680	8.840	7,214
2023-08-03	20.370	20.370	19.080	19.180	9.590	2,062
2023-08-02	19.700	19.700	18.760	18.890	9.445	62,148
2023-08-01	19.940	20.310	19.940	20.220	10.110	8,946
2023-07-31	19.930	19.950	19.590	19.680	9.840	968
2023-07-28	19.430	19.600	19.340	19.600	9.800	473,252
2023-07-27	19.320	19.720	19.310	19.310	9.655	98,306
2023-07-26	19.240	19.400	18.960	19.160	9.580	1,846
2023-07-25	19.330	19.400	19.230	19.290	9.645	3,112
2023-07-24	19.200	19.250	19.070	19.230	9.615	3,820
2023-07-21	19.500	19.550	19.420	19.450	9.725	2,306
2023-07-20	19.680	19.680	19.350	19.430	9.715	2,270
2023-07-19	19.960	20.040	19.630	19.720	9.860	1,030
2023-07-18	20.160	20.160	19.680	20.000	10.000	482
2023-07-17	19.490	20.000	19.490	19.940	9.970	1,202
2023-07-14	19.160	19.360	19.120	19.240	9.620	842
2023-07-13	18.720	19.320	18.720	19.040	9.520	578
2023-07-12	20.400	20.400	18.640	18.700	9.350	45,598
2023-07-11	20.520	20.520	20.240	20.250	10.125	2,354
2023-07-10	20.140	20.440	20.140	20.160	10.080	4,478
2023-07-07	20.900	20.900	20.130	20.140	10.070	5,688
2023-07-06	20.880	21.000	20.640	20.880	10.440	4,170
2023-07-05	20.640	20.820	20.640	20.820	10.410	10,516
2023-07-04	20.150	20.720	20.150	20.720	10.360	596
2023-07-03	20.080	20.640	20.080	20.600	10.300	3,574
2023-06-30	20.640	20.640	20.330	20.370	10.185	4,900
2023-06-29	20.410	20.640	20.380	20.380	10.190	2,368
2023-06-28	20.480	20.610	20.220	20.440	10.220	52,172
2023-06-27	19.510	20.240	19.510	20.090	10.045	48,816
2023-06-26	19.520	19.860	19.500	19.500	9.750	1,858
2023-06-23	19.780	19.960	19.580	19.610	9.805	1,682
2023-06-22	18.800	19.720	18.800	19.680	9.840	2,544
2023-06-21	19.350	19.560	18.880	19.070	9.535	1,932
2023-06-20	19.550	19.550	19.110	19.310	9.655	1,486
2023-06-19	19.600	19.970	19.400	19.430	9.715	456
2023-06-16	19.760	19.830	19.610	19.610	9.805	51,556
2023-06-15	19.320	19.580	19.160	19.570	9.785	4,588
2023-06-14	18.760	19.340	18.760	19.180	9.590	194
2023-06-13	18.910	18.910	18.700	18.910	9.455	72
2023-06-12	18.130	18.450	18.130	18.450	9.225	808
2023-06-09	18.250	18.330	17.910	17.920	8.960	582

← NewerPage 14 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.