Palo Alto Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	29.210	29.210	27.780	28.010	28.010	3,709
2026-07-21	29.860	30.120	28.420	28.640	28.640	57,993
2026-07-20	30.440	30.920	29.200	29.200	29.200	5,957
2026-07-17	29.650	31.390	29.650	30.420	30.420	26,003
2026-07-16	30.470	30.590	29.570	30.460	30.460	9,500
2026-07-15	30.140	30.470	29.840	29.840	29.840	7,882
2026-07-14	28.170	29.910	28.170	29.760	29.760	7,926
2026-07-13	27.860	28.200	27.080	27.950	27.950	28,292
2026-07-10	30.000	30.000	27.580	27.600	27.600	11,378
2026-07-09	27.440	29.780	27.010	29.780	29.780	4,948
2026-07-08	29.000	29.000	27.120	27.400	27.400	42,206
2026-07-07	31.060	31.290	29.000	29.000	29.000	16,925
2026-07-06	30.000	31.550	28.960	30.010	30.010	34,312
2026-07-03	29.580	30.950	28.780	30.000	30.000	16,935
2026-07-02	30.370	30.830	29.640	29.640	29.640	2,519
2026-07-01	29.530	31.100	29.530	30.500	30.500	32,891
2026-06-30	28.320	29.530	28.000	29.150	29.150	49,487
2026-06-29	26.620	28.690	26.490	28.310	28.310	17,527
2026-06-26	25.110	26.630	25.110	26.630	26.630	6,730
2026-06-25	25.160	25.500	24.750	25.200	25.200	6,820
2026-06-24	24.490	25.840	24.490	25.840	25.840	63,373
2026-06-23	24.290	25.260	24.290	24.800	24.800	83,791
2026-06-22	24.880	25.230	23.010	23.010	23.010	64,604
2026-06-19	25.170	26.690	24.770	25.200	25.200	16,401
2026-06-18	24.080	24.810	23.880	24.470	24.470	20,966
2026-06-17	23.640	24.020	23.450	24.020	24.020	11,402
2026-06-16	24.080	24.080	23.410	23.410	23.410	38,240
2026-06-15	24.000	24.040	23.070	23.560	23.560	31,794
2026-06-12	23.560	23.790	23.240	23.240	23.240	8,953
2026-06-11	22.800	24.000	22.330	24.000	24.000	26,854
2026-06-10	22.090	23.000	22.090	23.000	23.000	1,685
2026-06-09	22.800	22.820	21.840	22.010	22.010	48,954
2026-06-08	23.360	23.430	22.790	22.810	22.810	82,467
2026-06-05	23.200	23.900	23.110	23.110	23.110	29,530
2026-06-03	24.170	24.240	23.310	23.670	23.670	35,007
2026-06-02	24.780	29.740	23.990	29.740	29.740	42,561
2026-06-01	23.680	25.580	23.680	25.580	25.580	64,216
2026-05-29	22.410	23.610	22.410	23.440	23.440	5,392
2026-05-28	20.500	21.700	20.000	21.510	21.510	64,084
2026-05-27	21.170	21.200	20.500	20.500	20.500	853
2026-05-26	21.800	21.800	21.080	21.200	21.200	16,650
2026-05-25	22.420	22.420	21.610	22.280	22.280	447
2026-05-22	21.100	21.960	20.890	21.960	21.960	3,305
2026-05-21	20.550	21.040	20.360	20.890	20.890	3,214
2026-05-20	20.250	20.860	19.840	20.550	20.550	14,408
2026-05-19	21.210	21.210	20.170	20.170	20.170	4,440
2026-05-18	20.320	21.000	19.830	21.000	21.000	6,910
2026-05-15	19.530	20.700	19.530	20.110	20.110	8,130
2026-05-14	18.900	19.910	18.820	19.670	19.670	14,174
2026-05-13	17.420	19.090	17.420	18.700	18.700	7,900
2026-05-12	17.730	17.730	17.250	17.420	17.420	6,034
2026-05-11	16.510	17.550	16.510	17.550	17.550	2,161
2026-05-08	16.260	16.840	15.390	15.390	15.390	1,551
2026-05-07	15.500	16.320	15.500	16.190	16.190	56,788
2026-05-06	15.010	15.110	14.730	15.010	15.010	19,051
2026-05-05	15.000	15.490	14.920	15.490	15.490	18,004
2026-05-04	15.320	15.400	15.010	15.320	15.320	7,621
2026-04-30	15.080	15.160	14.550	15.160	15.160	134,364
2026-04-29	15.050	15.180	14.920	15.160	15.160	49,863
2026-04-28	15.390	15.410	14.920	14.920	14.920	29,741

← NewerPage 2 of 5 · 247 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.