Palo Alto Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	42.840	42.840	42.720	42.720	7.120	322
2022-06-20	41.520	41.520	41.520	41.520	6.920	0
2022-06-17	41.520	41.520	41.520	41.520	6.920	490
2022-06-15	41.160	41.490	41.040	41.490	6.915	109,396
2022-06-14	40.960	41.280	40.880	40.880	6.813	77,418
2022-06-13	40.720	40.720	40.720	40.720	6.787	568
2022-06-10	40.960	40.960	40.960	40.960	6.827	346
2022-06-09	42.390	42.430	42.180	42.180	7.030	70
2022-06-08	42.640	42.640	42.640	42.640	7.107	178
2022-06-07	42.400	42.880	42.400	42.580	7.097	364
2022-06-06	40.840	40.840	40.840	40.840	6.807	220
2022-06-03	40.630	40.630	40.630	40.630	6.772	314,842
2022-06-02	41.460	41.460	41.080	41.080	6.847	197,740
2022-06-01	40.360	40.360	40.000	40.000	6.667	214
2022-05-31	39.120	39.120	39.120	39.120	6.520	172
2022-05-30	40.560	40.560	40.560	40.560	6.760	0
2022-05-27	40.240	40.560	40.240	40.560	6.760	66
2022-05-26	39.640	39.920	39.640	39.920	6.653	190
2022-05-25	40.520	41.280	40.520	41.280	6.880	33,700
2022-05-24	38.080	38.400	38.080	38.400	6.400	55,968
2022-05-23	40.250	40.320	40.250	40.320	6.720	160
2022-05-20	39.760	39.760	37.800	38.220	6.370	355,312
2022-05-19	36.200	36.330	36.000	36.330	6.055	406
2022-05-18	38.480	38.480	36.200	36.200	6.033	364
2022-05-17	38.820	39.280	38.820	39.280	6.547	92,362
2022-05-16	39.560	39.560	39.280	39.280	6.547	66
2022-05-13	41.320	41.840	41.320	41.840	6.973	244
2022-05-12	40.680	40.840	40.520	40.520	6.753	58
2022-05-11	40.320	40.320	40.000	40.000	6.667	94
2022-05-10	41.040	41.680	40.910	41.680	6.947	331,048
2022-05-09	39.690	39.960	39.640	39.960	6.660	13,294
2022-05-06	42.120	42.120	42.120	42.120	7.020	124
2022-05-05	43.800	43.800	43.380	43.380	7.230	274
2022-05-04	44.550	45.290	44.540	45.290	7.548	136
2022-05-03	46.500	46.700	46.500	46.700	7.783	214
2022-05-02	47.700	47.700	47.700	47.700	7.950	264
2022-04-29	47.100	47.100	47.100	47.100	7.850	52
2022-04-28	49.000	49.000	49.000	49.000	8.167	16
2022-04-27	49.400	49.400	47.900	47.900	7.983	6,072
2022-04-26	48.000	48.000	48.000	48.000	8.000	1,396
2022-04-25	48.030	48.030	47.880	47.880	7.980	238
2022-04-22	46.100	46.200	45.560	45.560	7.593	18,442
2022-04-20	48.450	48.800	48.450	48.800	8.133	18,124
2022-04-19	48.000	48.610	48.000	48.610	8.102	784
2022-04-18	48.300	48.300	47.900	47.900	7.983	178
2022-04-14	48.800	49.580	48.800	49.580	8.263	2,784,346
2022-04-13	49.000	49.000	48.940	48.940	8.157	22
2022-04-12	48.600	48.710	47.430	47.430	7.905	2,781,856
2022-04-11	48.000	48.420	48.000	48.400	8.067	5,052,802
2022-04-08	48.100	48.200	48.100	48.200	8.033	82
2022-04-07	48.600	48.600	48.600	48.600	8.100	118
2022-04-06	47.900	47.900	47.300	47.300	7.883	3,168
2022-04-05	48.520	48.520	47.700	47.700	7.950	2,020
2022-04-04	48.510	48.510	48.510	48.510	8.085	478
2022-04-01	49.900	49.900	49.900	49.900	8.317	0
2022-03-31	49.600	49.900	49.600	49.900	8.317	61,318
2022-03-30	49.250	49.500	49.250	49.500	8.250	1,042
2022-03-29	49.150	49.200	48.900	48.900	8.150	112
2022-03-28	50.200	50.200	50.000	50.000	8.333	66
2022-03-25	49.800	49.800	49.800	49.800	8.300	0

← NewerPage 19 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.