Palo Alto Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	18.600	18.600	17.890	17.890	8.945	44
2023-06-06	18.830	19.080	18.350	18.550	9.275	1,686
2023-06-02	18.160	18.160	17.800	18.030	9.015	8,750
2023-06-01	19.790	19.790	17.740	18.160	9.080	1,552
2023-05-31	17.990	24.280	17.990	24.280	12.140	1,340
2023-05-30	18.290	18.420	17.910	18.320	9.160	368
2023-05-29	17.900	17.900	17.430	17.430	8.715	110
2023-05-26	18.000	18.100	17.960	18.040	9.020	3,692
2023-05-25	17.400	17.480	17.030	17.480	8.740	72
2023-05-24	16.930	16.950	16.740	16.740	8.370	1,420
2023-05-23	15.930	15.930	15.670	15.690	7.845	60,630
2023-05-22	15.670	15.890	15.640	15.890	7.945	306
2023-05-19	15.900	15.900	15.900	15.900	7.950	2
2023-05-18	15.790	15.790	15.620	15.620	7.810	22
2023-05-17	15.730	15.850	15.730	15.790	7.895	5,932
2023-05-16	15.670	15.810	15.660	15.750	7.875	194
2023-05-15	15.690	15.840	15.690	15.770	7.885	628
2023-05-12	16.200	16.300	16.200	16.200	8.100	32
2023-05-11	16.530	16.530	16.220	16.220	8.110	79,252
2023-05-10	16.570	16.570	16.530	16.530	8.265	26
2023-05-09	16.240	16.290	16.240	16.240	8.120	226
2023-05-08	15.830	15.970	15.830	15.970	7.985	16
2023-05-05	15.190	15.190	15.170	15.170	7.585	744
2023-05-04	14.910	14.910	14.850	14.850	7.425	6,402
2023-05-03	14.900	14.910	14.730	14.730	7.365	1,134
2023-05-02	15.410	15.410	14.900	14.900	7.450	136
2023-04-28	15.410	15.410	15.410	15.410	7.705	50
2023-04-27	15.410	15.540	15.330	15.410	7.705	4,862
2023-04-26	15.390	15.580	15.390	15.500	7.750	432
2023-04-25	15.900	15.900	15.460	15.460	7.730	2,520
2023-04-24	16.200	16.200	16.130	16.130	8.065	51,484
2023-04-20	16.550	16.550	16.120	16.200	8.100	248
2023-04-19	16.680	16.680	16.550	16.550	8.275	3,798
2023-04-18	16.700	16.700	16.700	16.700	8.350	600
2023-04-17	16.530	16.530	16.440	16.520	8.260	474
2023-04-14	16.130	16.330	16.130	16.330	8.165	52
2023-04-13	16.110	16.210	16.110	16.210	8.105	27,348
2023-04-12	16.020	16.110	16.020	16.110	8.055	604
2023-04-11	16.140	16.140	16.010	16.090	8.045	890
2023-04-10	16.080	16.380	16.080	16.350	8.175	74
2023-04-06	16.080	16.150	16.040	16.040	8.020	92
2023-04-05	16.530	16.530	16.210	16.210	8.105	44,978
2023-04-04	16.640	16.800	16.590	16.670	8.335	71,218
2023-04-03	16.590	16.590	16.530	16.560	8.280	50,110
2023-03-31	16.600	16.820	16.600	16.820	8.410	4,020
2023-03-30	16.560	16.560	16.430	16.440	8.220	3,114
2023-03-29	16.460	16.480	16.400	16.480	8.240	604
2023-03-28	16.540	16.560	16.540	16.560	8.280	16
2023-03-27	16.820	16.820	16.800	16.810	8.405	10
2023-03-24	16.910	16.910	16.740	16.740	8.370	248
2023-03-23	17.150	17.150	17.040	17.050	8.525	33,896
2023-03-22	16.960	17.020	16.960	16.980	8.490	74
2023-03-21	16.860	16.960	16.830	16.960	8.480	60
2023-03-20	16.430	16.440	16.430	16.440	8.220	4
2023-03-17	16.550	16.620	16.550	16.600	8.300	736
2023-03-16	16.120	16.580	16.120	16.560	8.280	38,008
2023-03-15	16.080	16.270	16.080	16.240	8.120	2,508
2023-03-14	16.330	16.330	16.330	16.330	8.165	0
2023-03-13	16.330	16.330	16.330	16.330	8.165	57,104
2023-03-10	15.880	15.880	15.880	15.880	7.940	2

← NewerPage 15 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.