Palo Alto Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	16.040	16.130	15.790	15.790	15.790	10,157
2026-01-27	16.400	16.460	15.880	15.880	15.880	10,886
2026-01-26	15.940	16.280	15.850	15.930	15.930	27,187
2026-01-23	15.730	16.260	15.730	15.740	15.740	3,575
2026-01-22	16.200	16.260	15.910	15.910	15.910	3,093
2026-01-21	16.370	16.400	15.920	15.970	15.970	4,921
2026-01-20	16.520	16.770	16.410	16.410	16.410	12,650
2026-01-19	16.150	17.750	15.750	15.750	15.750	1,454
2026-01-16	16.830	16.960	16.150	16.150	16.150	1,474
2026-01-15	17.310	17.340	16.600	16.600	16.600	38,989
2026-01-14	16.820	17.220	16.820	17.040	17.040	384
2026-01-13	16.950	17.260	16.820	16.950	16.950	4,107
2026-01-12	16.820	17.000	16.750	16.780	16.780	2,537
2026-01-09	17.100	17.200	16.750	16.800	16.800	1,201
2026-01-08	17.530	17.530	17.010	17.010	17.010	28,798
2026-01-07	16.760	17.640	16.760	17.350	17.350	11,685
2026-01-06	17.160	17.160	16.280	16.570	16.570	29,883
2026-01-05	16.620	16.990	16.420	16.990	16.990	18,098
2026-01-02	16.760	16.760	16.040	16.450	16.450	30,004
2025-12-30	17.320	17.320	16.760	16.760	16.760	1,187
2025-12-29	17.730	17.730	17.320	17.370	17.370	962
2025-12-26	17.380	17.590	17.290	17.590	17.590	42,636
2025-12-23	17.640	17.640	16.890	16.890	16.890	784
2025-12-22	17.460	17.640	17.380	17.410	17.410	978
2025-12-19	17.450	17.460	17.130	17.280	17.280	3,709
2025-12-18	17.090	17.200	16.910	16.910	16.910	12,985
2025-12-17	17.210	17.300	16.550	16.550	16.550	30,986
2025-12-16	16.720	17.060	16.640	16.640	16.640	15,011
2025-12-15	17.150	17.150	16.500	16.500	16.500	493
2025-12-12	17.220	17.280	16.960	16.960	16.960	2,501
2025-12-11	17.330	17.380	17.140	17.170	17.170	16,525
2025-12-10	17.840	17.840	16.300	16.300	16.300	13,348
2025-12-09	17.750	17.840	17.580	17.660	17.660	9,507
2025-12-08	17.950	17.960	17.550	17.550	17.550	16,304
2025-12-05	17.320	18.100	17.320	17.950	17.950	1,353
2025-12-04	17.240	17.360	17.050	17.140	17.140	21,431
2025-12-03	16.850	17.110	16.620	17.060	17.060	4,920
2025-12-02	16.910	17.070	16.770	16.770	16.770	1,298
2025-12-01	16.850	16.900	16.360	16.360	16.360	2,025
2025-11-28	16.620	17.020	16.620	16.810	16.810	5,107
2025-11-27	17.100	17.100	16.270	16.380	16.380	495
2025-11-26	16.750	16.790	16.440	16.440	16.440	3,250
2025-11-25	16.400	16.690	16.310	16.480	16.480	25,358
2025-11-24	16.660	16.700	16.470	16.490	16.490	22,281
2025-11-21	16.800	16.800	16.300	16.400	16.400	24,450
2025-11-19	17.780	17.990	17.050	17.050	17.050	30,780
2025-11-18	18.000	18.150	17.770	18.150	18.150	59,385
2025-11-17	18.100	18.170	17.820	17.820	17.820	33,041
2025-11-14	17.850	18.240	17.710	17.900	17.900	53,655
2025-11-13	18.440	18.590	17.870	17.870	17.870	2,345
2025-11-12	19.270	19.360	18.360	18.360	18.360	3,081
2025-11-11	19.060	19.950	18.780	19.950	19.950	1,821
2025-11-10	18.920	19.150	18.910	19.060	19.060	434
2025-11-07	18.700	18.840	18.560	18.750	18.750	1,229
2025-11-06	18.760	18.920	18.600	18.770	18.770	10,974
2025-11-05	19.240	19.240	18.870	18.870	18.870	1,948
2025-11-04	19.420	19.540	19.100	19.220	19.220	4,480
2025-11-03	19.710	19.710	19.300	19.600	19.600	383
2025-10-31	19.640	20.130	19.510	20.130	20.130	8,014
2025-10-30	19.500	19.820	18.070	18.070	18.070	8,075

← NewerPage 4 of 20 · 1,175 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.