Palo Alto Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	14.130	14.250	14.070	14.230	7.115	1,582
2022-12-09	13.890	14.130	13.890	13.920	6.960	75,186
2022-12-08	14.110	14.110	14.030	14.030	7.015	890
2022-12-07	14.610	14.610	14.310	14.360	7.180	4,698
2022-12-06	14.730	14.730	14.650	14.720	7.360	476
2022-12-05	14.900	15.000	14.880	15.000	7.500	2,090
2022-12-02	15.100	15.100	14.950	15.040	7.520	2,648
2022-12-01	15.000	15.490	14.700	15.440	7.720	7,932
2022-11-30	14.520	14.730	14.400	14.610	7.305	3,494
2022-11-29	15.020	15.050	15.020	15.050	7.525	572
2022-11-28	15.440	15.440	15.230	15.230	7.615	686
2022-11-25	15.420	15.500	15.420	15.500	7.750	26
2022-11-24	15.620	15.620	15.030	15.030	7.515	364
2022-11-23	15.430	15.610	15.430	15.540	7.770	296,572
2022-11-22	15.060	15.330	15.060	15.330	7.665	7,428
2022-11-21	15.350	15.350	15.200	15.200	7.600	322,312
2022-11-18	15.010	15.330	14.950	14.950	7.475	390
2022-11-17	14.490	14.490	14.010	14.050	7.025	6,402
2022-11-16	14.220	14.350	13.950	14.230	7.115	6,676
2022-11-14	14.640	14.720	14.360	14.450	7.225	2,744
2022-11-11	14.520	14.740	14.520	14.680	7.340	79,234
2022-11-10	14.320	14.650	14.320	14.570	7.285	3,188
2022-11-09	13.050	13.290	13.040	13.080	6.540	1,492
2022-11-08	12.760	13.370	12.760	13.240	6.620	2,278
2022-11-07	11.980	12.340	11.980	12.340	6.170	324,460
2022-11-04	12.420	12.420	11.800	11.880	5.940	362
2022-11-03	13.130	13.130	12.690	12.810	6.405	76,616
2022-11-01	14.640	14.640	14.540	14.610	7.305	1,440
2022-10-31	15.020	15.120	14.880	14.880	7.440	4,442
2022-10-28	15.060	15.060	15.060	15.060	7.530	652
2022-10-27	14.690	14.870	14.690	14.870	7.435	250
2022-10-26	14.700	14.930	14.700	14.910	7.455	268
2022-10-25	14.600	14.700	14.600	14.700	7.350	3,050
2022-10-24	14.080	14.260	14.080	14.260	7.130	80,964
2022-10-21	13.830	13.920	13.620	13.920	6.960	10,406
2022-10-20	13.790	13.800	13.790	13.800	6.900	636
2022-10-19	14.250	14.250	14.070	14.070	7.035	52,422
2022-10-18	14.450	14.450	14.250	14.250	7.125	92
2022-10-17	14.030	14.030	13.980	14.030	7.015	88
2022-10-14	13.890	13.890	13.800	13.800	6.900	296
2022-10-13	13.380	13.930	13.370	13.930	6.965	146
2022-10-11	14.170	14.170	13.600	13.870	6.935	97,482
2022-10-10	14.130	14.170	14.130	14.170	7.085	82
2022-10-07	15.140	15.140	14.700	14.940	7.470	820
2022-10-06	15.140	15.140	15.140	15.140	7.570	184
2022-10-05	14.990	15.240	14.950	15.170	7.585	34
2022-10-04	15.020	15.030	15.010	15.030	7.515	288
2022-10-03	14.700	14.740	14.470	14.680	7.340	85,744
2022-09-30	15.060	15.060	14.770	14.780	7.390	364
2022-09-29	14.810	14.860	14.770	14.830	7.415	5,300
2022-09-28	14.850	14.890	14.850	14.890	7.445	72
2022-09-27	14.820	14.820	14.620	14.700	7.350	2,128
2022-09-26	14.720	14.730	14.690	14.730	7.365	1,202,896
2022-09-23	14.370	14.410	14.100	14.280	7.140	168,604
2022-09-22	14.230	14.240	14.210	14.240	7.120	37,410
2022-09-21	15.160	15.160	14.860	14.860	7.430	1,048,052
2022-09-20	15.020	15.130	15.010	15.130	7.565	332
2022-09-19	15.120	15.170	15.120	15.170	7.585	398
2022-09-16	13.880	13.880	13.880	13.880	6.940	82
2022-09-15	13.270	13.270	13.270	13.270	6.635	552

← NewerPage 17 of 20 · 1,176 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.