Palo Alto Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	15.580	15.840	15.450	15.630	15.630	5,316
2025-08-05	15.690	15.970	15.470	15.970	15.970	13,700
2025-08-04	16.050	16.050	15.600	15.600	15.600	4,797
2025-08-01	16.240	16.280	15.620	15.900	15.900	8,773
2025-07-31	16.900	16.900	16.040	16.040	16.040	8,923
2025-07-30	17.200	17.400	16.450	16.700	16.700	23,143
2025-07-29	19.070	19.390	17.870	17.870	17.870	30,021
2025-07-28	18.840	19.090	18.840	19.070	19.070	6,973
2025-07-25	18.520	19.000	18.500	18.550	18.550	6,090
2025-07-24	18.350	18.890	18.350	18.890	18.890	1,453
2025-07-23	18.290	18.370	18.220	18.220	18.220	3,042
2025-07-22	18.540	18.540	18.160	18.160	18.160	3,066
2025-07-21	18.750	18.820	18.110	18.450	18.450	12,282
2025-07-18	18.090	18.760	18.090	18.760	18.760	5,782
2025-07-17	17.980	18.250	17.980	18.070	18.070	16,917
2025-07-16	17.910	17.920	17.690	17.710	17.710	6,903
2025-07-15	17.680	17.880	17.680	17.820	17.820	10,574
2025-07-14	17.080	17.790	17.080	17.720	17.720	14,626
2025-07-11	17.720	17.720	17.260	17.410	17.410	4,657
2025-07-10	18.560	18.560	17.620	17.620	17.620	24,687
2025-07-09	18.680	18.980	18.550	18.980	18.980	13,094
2025-07-08	18.680	18.830	18.280	18.830	18.830	2,536
2025-07-07	18.120	18.500	18.120	18.500	18.500	7,957
2025-07-04	18.190	18.620	18.190	18.620	18.620	6,416
2025-07-03	18.140	18.140	18.140	18.140	18.140	10
2025-07-02	17.880	18.000	17.740	17.780	17.780	3,378
2025-07-01	18.460	18.460	17.880	18.020	18.020	2,825
2025-06-30	18.320	18.530	18.320	18.510	18.510	6,462
2025-06-27	18.500	18.500	17.800	17.800	17.800	37,326
2025-06-26	18.910	18.960	18.350	18.350	18.350	7,190
2025-06-25	18.650	18.910	18.500	18.500	18.500	11,523
2025-06-24	18.820	18.820	18.480	18.480	18.480	68,749
2025-06-23	18.350	18.760	18.090	18.370	18.370	53,639
2025-06-20	18.390	18.390	18.200	18.200	18.200	158
2025-06-18	18.410	18.410	18.100	18.100	18.100	291
2025-06-17	18.160	18.620	18.080	18.450	18.450	5,676
2025-06-16	18.220	18.370	18.000	18.000	18.000	3,587
2025-06-13	18.250	18.380	18.100	18.150	18.150	3,847
2025-06-12	17.650	18.650	17.650	18.650	18.650	1,779
2025-06-11	18.100	18.300	17.920	18.300	18.300	3,457
2025-06-10	17.750	18.260	17.750	18.010	18.010	1,150
2025-06-09	18.500	18.500	18.000	18.000	18.000	159
2025-06-06	18.740	18.840	18.460	18.840	18.840	6,788
2025-06-05	18.060	18.580	18.060	18.550	18.550	957
2025-06-04	18.260	18.470	18.070	18.070	18.070	6,915
2025-06-03	18.480	18.640	18.370	18.370	18.370	36,273
2025-06-02	17.810	19.230	17.810	19.230	19.230	4,320
2025-05-30	17.800	18.250	17.800	18.180	18.180	31,014
2025-05-29	17.420	17.560	17.220	17.480	17.480	4,500
2025-05-28	17.740	18.240	17.740	18.240	18.240	12,775
2025-05-27	17.800	17.830	17.510	17.510	17.510	19,924
2025-05-26	17.800	18.470	17.410	17.410	17.410	39,201
2025-05-23	17.940	17.940	17.460	17.890	17.890	54,616
2025-05-22	17.310	17.980	17.310	17.980	17.980	65,429
2025-05-21	17.410	17.420	17.010	17.110	17.110	17,263
2025-05-20	18.350	18.500	18.140	18.500	18.500	8,219
2025-05-19	18.160	18.470	18.040	18.470	18.470	404
2025-05-16	17.830	18.330	17.830	18.020	18.020	4,170
2025-05-15	17.910	18.380	17.910	18.130	18.130	3,684
2025-05-14	17.800	18.140	17.750	18.140	18.140	64,938

← NewerPage 6 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.