Palo Alto Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	14.600	15.240	14.600	15.200	15.200	17,437
2026-04-24	14.570	14.880	14.570	14.600	14.600	543
2026-04-23	14.510	14.510	14.120	14.120	14.120	1,359
2026-04-22	14.510	15.000	14.360	14.360	14.360	8,844
2026-04-20	13.940	14.110	13.870	13.870	13.870	2,516
2026-04-17	14.100	14.100	13.900	14.100	14.100	28,489
2026-04-16	13.770	14.050	13.380	13.380	13.380	27,464
2026-04-15	13.500	13.750	13.470	13.480	13.480	16,034
2026-04-14	13.660	13.660	13.240	13.350	13.350	6,448
2026-04-13	13.130	13.500	13.060	13.490	13.490	5,274
2026-04-10	14.220	14.220	12.660	12.760	12.760	15,486
2026-04-09	14.720	14.720	13.860	13.860	13.860	43,317
2026-04-08	14.770	15.000	14.640	14.640	14.640	9,769
2026-04-07	13.890	14.650	13.880	14.440	14.440	5,451
2026-04-06	14.090	14.090	13.690	13.690	13.690	12,950
2026-04-02	13.930	13.970	13.640	13.950	13.950	15,274
2026-04-01	13.950	13.950	13.580	13.790	13.790	209,299
2026-03-31	13.720	13.860	13.700	13.730	13.730	6,602
2026-03-30	13.240	13.880	13.240	13.720	13.720	112,500
2026-03-27	13.330	13.330	12.580	12.760	12.760	2,774
2026-03-26	13.390	13.840	13.390	13.460	13.460	2,837
2026-03-25	13.810	13.930	13.090	13.090	13.090	4,176
2026-03-24	14.370	14.370	13.650	13.650	13.650	2,130
2026-03-23	14.410	14.600	14.320	14.600	14.600	21,735
2026-03-20	14.580	14.590	14.140	14.140	14.140	59,255
2026-03-19	14.970	14.990	14.710	14.750	14.750	6,432
2026-03-18	14.650	14.870	14.600	14.660	14.660	25,082
2026-03-17	14.210	14.870	14.210	14.870	14.870	541
2026-03-16	14.610	14.740	14.450	14.450	14.450	20,308
2026-03-13	14.700	14.790	13.770	13.770	13.770	15,014
2026-03-12	14.350	14.660	14.130	14.410	14.410	15,209
2026-03-11	13.920	14.300	13.920	14.200	14.200	8,194
2026-03-10	13.860	14.270	13.860	13.860	13.860	5,252
2026-03-09	14.500	14.500	14.150	14.150	14.150	17,657
2026-03-06	14.260	14.690	14.110	14.690	14.690	1,634
2026-03-05	13.890	14.380	13.870	14.030	14.030	6,244
2026-03-04	13.660	13.930	13.500	13.510	13.510	3,024
2026-03-03	12.970	13.730	12.970	13.480	13.480	21,761
2026-03-02	12.860	13.060	12.750	12.900	12.900	7,403
2026-02-27	12.720	12.720	12.390	12.390	12.390	308,554
2026-02-26	12.350	13.180	12.350	13.180	13.180	4,482
2026-02-25	12.290	12.350	12.060	12.210	12.210	4,966
2026-02-24	12.480	12.630	11.990	12.250	12.250	2,897
2026-02-23	12.840	12.840	12.320	12.320	12.320	26,690
2026-02-20	13.280	13.600	12.770	12.770	12.770	9,043
2026-02-19	13.370	13.370	12.900	13.140	13.140	912
2026-02-18	13.490	13.490	13.190	13.190	13.190	3,892
2026-02-13	14.220	14.800	13.700	13.700	13.700	3,533
2026-02-12	14.340	14.400	13.740	14.000	14.000	8,878
2026-02-11	13.930	14.510	13.930	14.060	14.060	12,114
2026-02-10	14.600	14.630	14.220	14.220	14.220	1,836
2026-02-09	13.840	14.430	13.770	14.170	14.170	2,261
2026-02-06	13.830	13.880	13.320	13.600	13.600	15,377
2026-02-05	14.380	14.480	13.600	13.600	13.600	1,028
2026-02-04	14.490	14.610	14.000	14.280	14.280	26,364
2026-02-03	15.300	15.300	14.280	14.340	14.340	8,352
2026-02-02	15.580	15.600	15.200	15.200	15.200	1,539
2026-01-30	15.370	15.550	15.150	15.420	15.420	5,257
2026-01-29	15.650	15.820	14.950	15.050	15.050	7,787
2026-01-28	16.040	16.130	15.790	15.790	15.790	10,157

← NewerPage 3 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.