Palo Alto Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	16.110	16.110	16.110	16.110	8.055	0
2023-03-08	16.160	16.160	16.110	16.110	8.055	42
2023-03-07	16.200	16.200	16.200	16.200	8.100	44,448
2023-03-06	16.290	16.290	16.290	16.290	8.145	28
2023-03-03	16.360	16.540	16.360	16.500	8.250	336
2023-03-02	16.190	16.480	16.140	16.480	8.240	1,914
2023-03-01	16.480	16.480	16.160	16.200	8.100	158
2023-02-28	16.430	16.550	16.430	16.480	8.240	284
2023-02-27	16.310	16.580	16.230	16.460	8.230	4,618
2023-02-24	16.020	16.130	16.020	16.130	8.065	52
2023-02-23	16.080	16.170	15.750	16.120	8.060	8,074
2023-02-22	15.550	16.120	15.550	16.120	8.060	70
2023-02-17	14.640	14.640	14.510	14.510	7.255	518
2023-02-16	15.160	15.190	15.160	15.160	7.580	41,614
2023-02-15	15.170	15.420	15.170	15.420	7.710	2,922
2023-02-14	14.560	14.560	14.550	14.550	7.275	904
2023-02-13	14.260	14.260	14.260	14.260	7.130	2
2023-02-10	14.470	14.470	14.320	14.330	7.165	134
2023-02-08	14.220	14.630	14.190	14.400	7.200	95,950
2023-02-07	13.620	13.720	13.410	13.610	6.805	72,482
2023-02-06	13.710	13.720	13.710	13.720	6.860	238
2023-02-03	13.680	13.860	13.500	13.730	6.865	176
2023-02-02	13.320	13.780	13.320	13.680	6.840	912
2023-02-01	13.500	13.500	13.490	13.490	6.745	280
2023-01-31	13.530	13.530	13.430	13.500	6.750	286
2023-01-30	13.530	13.530	13.450	13.450	6.725	82
2023-01-27	13.500	13.550	13.380	13.550	6.775	334
2023-01-26	13.060	13.430	13.060	13.430	6.715	186,436
2023-01-25	12.720	12.850	12.720	12.850	6.425	38,976
2023-01-24	12.980	13.040	12.920	12.920	6.460	149,314
2023-01-23	12.750	12.910	12.630	12.830	6.415	4,270
2023-01-20	12.360	12.690	12.360	12.680	6.340	1,336
2023-01-19	12.320	12.320	12.160	12.160	6.080	1,604
2023-01-18	12.140	12.280	12.070	12.210	6.105	2,190
2023-01-17	12.000	12.090	12.000	12.090	6.045	46
2023-01-16	11.710	11.930	11.700	11.700	5.850	382
2023-01-13	11.580	11.790	11.580	11.790	5.895	4,050
2023-01-12	11.540	11.620	11.540	11.620	5.810	444
2023-01-11	11.730	11.760	11.730	11.730	5.865	66
2023-01-10	11.780	11.780	11.600	11.600	5.800	338
2023-01-09	12.080	12.120	11.890	11.890	5.945	124,272
2023-01-06	11.860	11.860	11.810	11.820	5.910	658
2023-01-05	11.970	12.100	11.930	12.100	6.050	552
2023-01-04	12.600	12.760	12.500	12.580	6.290	1,880
2023-01-03	12.530	12.620	12.520	12.570	6.285	1,424
2023-01-02	12.330	12.390	12.130	12.150	6.075	2,374
2022-12-29	12.320	12.320	12.300	12.300	6.150	168
2022-12-28	12.300	12.300	12.010	12.050	6.025	2,448
2022-12-27	12.260	12.260	12.260	12.260	6.130	42
2022-12-26	12.160	12.160	12.160	12.160	6.080	0
2022-12-23	12.140	12.170	12.140	12.160	6.080	82
2022-12-22	12.530	12.530	12.260	12.390	6.195	1,238
2022-12-21	12.710	12.820	12.670	12.760	6.380	32
2022-12-20	13.020	13.020	12.830	12.970	6.485	116,254
2022-12-19	13.240	13.250	13.160	13.160	6.580	618
2022-12-16	13.260	13.410	13.260	13.300	6.650	790
2022-12-15	14.190	14.190	13.470	13.510	6.755	156
2022-12-14	14.310	14.310	14.190	14.240	7.120	1,126
2022-12-13	14.670	14.670	14.160	14.190	7.095	1,054
2022-12-12	14.130	14.250	14.070	14.230	7.115	1,582

← NewerPage 16 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.