Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 50.100 | 50.100 | 49.800 | 49.800 | 8.300 | 1,226,410 |
| 2022-03-23 | 49.410 | 49.410 | 48.520 | 48.520 | 8.087 | 6,232 |
| 2022-03-22 | 49.410 | 49.410 | 49.410 | 49.410 | 8.235 | 66 |
| 2022-03-21 | 47.600 | 47.600 | 47.600 | 47.600 | 7.933 | 154 |
| 2022-03-18 | 47.510 | 48.210 | 47.510 | 48.210 | 8.035 | 59,722 |
| 2022-03-17 | 47.210 | 47.210 | 47.210 | 47.210 | 7.868 | 106 |
| 2022-03-16 | 46.460 | 46.460 | 46.460 | 46.460 | 7.743 | 544 |
| 2022-03-15 | 46.440 | 46.440 | 46.440 | 46.440 | 7.740 | 556 |
| 2022-03-14 | 44.100 | 44.370 | 44.100 | 44.280 | 7.380 | 12,148 |
| 2022-03-11 | 46.280 | 46.280 | 46.210 | 46.210 | 7.702 | 342,676 |
| 2022-03-10 | 45.810 | 45.810 | 45.810 | 45.810 | 7.635 | 22 |
| 2022-03-09 | 46.800 | 46.800 | 46.450 | 46.450 | 7.742 | 17,824 |
| 2022-03-08 | 44.420 | 44.420 | 44.420 | 44.420 | 7.403 | 76 |
| 2022-03-07 | 47.300 | 47.500 | 45.120 | 45.120 | 7.520 | 6,154 |
| 2022-03-04 | 46.400 | 46.700 | 46.400 | 46.700 | 7.783 | 190 |
| 2022-03-03 | 48.100 | 48.100 | 47.700 | 47.700 | 7.950 | 88 |
| 2022-03-02 | 49.500 | 49.660 | 49.500 | 49.660 | 8.277 | 25,528 |
| 2022-02-25 | 44.000 | 44.000 | 44.000 | 44.000 | 7.333 | 0 |
| 2022-02-24 | 44.320 | 44.640 | 44.000 | 44.000 | 7.333 | 12,004 |
| 2022-02-23 | 39.880 | 39.880 | 39.880 | 39.880 | 6.647 | 0 |
| 2022-02-22 | 40.000 | 40.000 | 40.000 | 40.000 | 6.667 | 0 |
| 2022-02-21 | 41.465 | 41.465 | 41.465 | 41.465 | 6.911 | 0 |
| 2022-02-18 | 41.465 | 41.465 | 41.465 | 41.465 | 6.911 | 0 |
| 2022-02-17 | 43.020 | 43.020 | 43.020 | 43.020 | 7.170 | 0 |
| 2022-02-16 | 45.045 | 45.045 | 45.045 | 45.045 | 7.508 | 0 |
| 2022-02-15 | 45.405 | 45.405 | 45.405 | 45.405 | 7.568 | 0 |
| 2022-02-14 | 45.315 | 45.315 | 45.315 | 45.315 | 7.553 | 0 |
| 2022-02-11 | 44.775 | 44.775 | 44.775 | 44.775 | 7.463 | 0 |
| 2022-02-10 | 46.035 | 46.035 | 46.035 | 46.035 | 7.673 | 0 |
| 2022-02-09 | 46.485 | 46.485 | 46.485 | 46.485 | 7.748 | 0 |
| 2022-02-08 | 45.135 | 45.135 | 45.135 | 45.135 | 7.523 | 0 |
| 2022-02-07 | 44.775 | 44.775 | 44.775 | 44.775 | 7.463 | 0 |
| 2022-02-04 | 45.855 | 45.855 | 45.855 | 45.855 | 7.643 | 0 |
| 2022-02-03 | 43.335 | 43.335 | 43.335 | 43.335 | 7.223 | 0 |
| 2022-02-02 | 44.685 | 44.685 | 44.685 | 44.685 | 7.448 | 0 |
| 2022-02-01 | 44.850 | 44.850 | 44.850 | 44.850 | 7.475 | 0 |
← NewerPage 20 of 20 · 1,176 trading days
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.