Palo Alto Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	15.800	15.800	15.800	15.800	7.900	0
2022-09-13	47.900	47.900	47.200	47.400	7.900	424
2022-09-12	48.350	48.350	48.350	48.350	8.058	238
2022-09-09	48.650	48.660	48.600	48.600	8.100	42,988
2022-09-08	47.180	47.240	47.160	47.240	7.873	66
2022-09-06	45.970	46.160	45.970	46.160	7.693	286
2022-09-05	46.980	46.980	46.980	46.980	7.830	0
2022-09-02	46.980	46.980	46.980	46.980	7.830	264
2022-09-01	47.530	47.530	47.310	47.310	7.885	142
2022-08-31	48.380	48.380	48.380	48.380	8.063	462
2022-08-30	47.450	47.580	47.450	47.580	7.930	87,310
2022-08-29	47.110	47.190	47.110	47.190	7.865	106
2022-08-26	47.740	47.740	47.690	47.690	7.948	256
2022-08-25	48.950	48.950	48.720	48.720	8.120	148
2022-08-24	47.990	47.990	47.990	47.990	7.998	208
2022-08-23	48.720	48.720	48.720	48.720	8.120	574
2022-08-22	43.650	43.650	43.430	43.430	7.238	132
2022-08-19	44.640	44.640	44.190	44.190	7.365	85,048
2022-08-18	44.800	44.960	44.800	44.960	7.493	2,950
2022-08-17	44.250	44.250	44.250	44.250	7.375	226
2022-08-16	44.570	44.570	44.570	44.570	7.428	268
2022-08-15	44.860	45.090	44.860	45.090	7.515	124
2022-08-12	44.260	44.260	44.190	44.190	7.365	142
2022-08-11	44.910	44.910	44.120	44.120	7.353	166,828
2022-08-10	44.490	44.490	44.490	44.490	7.415	660
2022-08-09	43.110	43.110	42.840	42.840	7.140	142
2022-08-08	44.030	44.030	43.020	43.180	7.197	117,736
2022-08-05	43.190	43.190	43.190	43.190	7.198	982
2022-08-04	42.840	43.290	42.840	43.290	7.215	610
2022-08-03	45.700	46.720	45.700	46.720	7.787	293,392
2022-08-02	44.870	44.870	44.870	44.870	7.478	1,210
2022-08-01	43.830	44.150	43.830	44.150	7.358	94
2022-07-29	42.570	42.570	42.570	42.570	7.095	94
2022-07-28	41.420	42.560	41.420	42.560	7.093	46,900
2022-07-27	42.280	42.280	42.280	42.280	7.047	364
2022-07-26	41.760	41.760	41.290	41.290	6.882	118
2022-07-25	45.000	45.240	45.000	45.240	7.540	472
2022-07-22	46.620	46.620	46.400	46.400	7.733	112
2022-07-21	46.890	46.980	46.890	46.980	7.830	118
2022-07-20	45.550	45.600	45.550	45.600	7.600	81,052
2022-07-19	46.200	46.200	46.200	46.200	7.700	190
2022-07-18	46.090	46.090	45.620	45.620	7.603	238
2022-07-15	45.830	46.090	45.830	46.090	7.682	35,608
2022-07-14	44.420	44.420	44.210	44.210	7.368	198
2022-07-13	44.420	44.550	44.400	44.400	7.400	79,954
2022-07-12	44.550	44.550	44.420	44.420	7.403	198
2022-07-11	46.260	46.260	45.870	45.870	7.645	502
2022-07-08	45.990	46.260	45.990	46.260	7.710	238
2022-07-07	46.080	46.080	46.080	46.080	7.680	268
2022-07-06	46.530	46.530	46.390	46.390	7.732	100
2022-07-05	45.930	46.540	45.930	46.540	7.757	53,950
2022-07-04	44.890	44.890	44.890	44.890	7.482	0
2022-07-01	44.890	44.890	44.890	44.890	7.482	502
2022-06-30	42.620	42.840	42.620	42.630	7.105	63,844
2022-06-29	42.550	42.880	42.550	42.880	7.147	20,698
2022-06-28	43.000	43.000	42.750	42.750	7.125	148
2022-06-27	44.050	44.050	44.050	44.050	7.342	214
2022-06-24	44.150	44.150	44.150	44.150	7.358	826
2022-06-23	43.750	43.750	43.660	43.660	7.277	60,720
2022-06-22	42.030	43.410	42.030	42.780	7.130	96,706

← NewerPage 18 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.