Palo Alto Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	19.800	19.910	19.000	19.000	19.000	6,438
2025-10-27	19.560	19.780	19.500	19.500	19.500	6,460
2025-10-24	19.370	19.600	19.340	19.400	19.400	2,114
2025-10-23	19.990	19.990	19.040	19.990	19.990	2,410
2025-10-22	19.140	19.550	19.000	19.550	19.550	1,165
2025-10-21	19.010	19.280	19.010	19.040	19.040	3,739
2025-10-20	18.900	19.130	18.850	19.130	19.130	31,824
2025-10-17	18.560	18.900	18.560	18.900	18.900	842
2025-10-16	19.050	19.050	18.110	18.110	18.110	3,246
2025-10-15	19.040	19.100	18.540	18.710	18.710	5,258
2025-10-14	19.260	19.260	18.800	18.800	18.800	4,531
2025-10-13	19.450	19.530	19.180	19.260	19.260	8,330
2025-10-10	19.400	19.720	19.080	19.100	19.100	5,292
2025-10-09	19.200	19.330	19.180	19.190	19.190	3,162
2025-10-08	19.070	19.390	19.010	19.320	19.320	8,578
2025-10-07	18.990	18.990	18.620	18.710	18.710	28,577
2025-10-06	18.720	18.940	18.440	18.800	18.800	11,258
2025-10-03	18.890	18.890	18.460	18.530	18.530	9,135
2025-10-02	18.530	18.610	18.330	18.530	18.530	1,917
2025-10-01	17.970	18.340	17.910	18.240	18.240	4,773
2025-09-30	17.100	18.230	17.100	17.890	17.890	2,814
2025-09-29	18.040	18.150	18.000	18.000	18.000	4,609
2025-09-26	17.980	18.140	17.850	17.850	17.850	6,122
2025-09-25	17.700	18.230	16.950	16.950	16.950	5,799
2025-09-24	18.010	18.080	17.680	17.680	17.680	21,028
2025-09-23	18.560	18.560	17.690	17.690	17.690	95,315
2025-09-22	18.300	18.550	18.300	18.370	18.370	5,981
2025-09-19	18.300	18.470	18.270	18.300	18.300	640
2025-09-18	18.190	18.280	18.050	18.050	18.050	2,666
2025-09-17	18.000	18.020	17.690	17.720	17.720	8,318
2025-09-16	17.840	17.860	17.640	17.700	17.700	38,868
2025-09-15	17.700	17.850	17.630	17.660	17.660	9,584
2025-09-12	17.920	17.920	16.480	16.480	16.480	2,231
2025-09-11	17.840	17.940	17.720	17.720	17.720	7,857
2025-09-10	18.190	18.220	17.630	17.700	17.700	9,512
2025-09-09	17.780	17.850	17.710	17.760	17.760	1,244
2025-09-08	17.500	17.900	17.500	17.720	17.720	10,750
2025-09-05	17.570	17.590	17.210	17.210	17.210	20,693
2025-09-04	17.230	17.710	17.200	17.480	17.480	4,347
2025-09-03	16.910	17.430	16.910	17.120	17.120	4,807
2025-09-02	17.060	17.430	17.060	17.330	17.330	3,707
2025-09-01	16.480	17.700	16.480	17.100	17.100	378
2025-08-29	17.310	17.500	17.190	17.500	17.500	5,178
2025-08-28	16.980	17.610	16.980	17.610	17.610	5,816
2025-08-27	16.860	16.940	16.810	16.810	16.810	24,211
2025-08-26	16.620	16.820	16.550	16.600	16.600	2,463
2025-08-25	16.780	16.780	16.410	16.540	16.540	7,221
2025-08-22	16.740	16.860	16.610	16.610	16.610	11,879
2025-08-21	16.530	16.720	16.460	16.570	16.570	1,612
2025-08-20	16.540	17.060	16.540	16.740	16.740	10,301
2025-08-19	17.000	17.190	16.540	16.540	16.540	66,504
2025-08-18	16.080	16.080	15.760	15.860	15.860	27,278
2025-08-15	15.720	15.920	15.680	15.820	15.820	7,218
2025-08-14	15.910	16.020	15.560	15.560	15.560	4,595
2025-08-13	16.080	16.270	15.860	15.940	15.940	56,865
2025-08-12	15.440	15.780	15.440	15.630	15.630	11,061
2025-08-11	15.160	15.520	15.150	15.150	15.150	4,447
2025-08-08	15.240	15.380	15.030	15.030	15.030	3,009
2025-08-07	15.420	15.500	15.040	15.100	15.100	1,598
2025-08-06	15.580	15.840	15.450	15.630	15.630	5,316

← NewerPage 5 of 20 · 1,174 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.