Palo Alto Networks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	18.110	18.340	17.990	18.340	18.340	209
2025-05-12	18.200	18.380	17.860	18.380	18.380	2,469
2025-05-09	17.860	17.860	17.440	17.560	17.560	1,542
2025-05-08	18.010	18.100	17.560	18.100	18.100	1,058
2025-05-07	17.930	18.100	17.790	18.050	18.050	5,435
2025-05-06	18.060	18.080	17.840	17.840	17.840	3,136
2025-05-05	17.720	18.070	17.540	17.630	17.630	114,145
2025-05-02	17.780	17.960	17.540	17.540	17.540	36,485
2025-04-30	17.180	17.670	17.180	17.240	17.240	2,034
2025-04-29	17.200	17.550	16.150	16.150	16.150	1,704
2025-04-28	16.950	17.070	16.880	17.050	17.050	16,224
2025-04-25	16.680	16.980	16.570	16.570	16.570	485
2025-04-24	16.400	16.770	16.340	16.770	16.770	3,990
2025-04-23	16.020	16.310	15.900	15.900	15.900	53,041
2025-04-22	16.100	16.100	15.460	15.520	15.520	3,438
2025-04-17	16.660	16.860	16.100	16.100	16.100	649
2025-04-16	16.810	16.950	15.740	15.740	15.740	39,102
2025-04-15	16.660	17.150	16.610	17.000	17.000	1,499
2025-04-14	16.830	17.190	16.530	17.190	17.190	348
2025-04-11	16.340	16.420	15.870	16.230	16.230	18,195
2025-04-10	16.610	16.640	16.230	16.340	16.340	6,993
2025-04-09	15.540	16.830	15.540	16.780	16.780	10,503
2025-04-08	14.740	15.960	14.740	14.980	14.980	42,745
2025-04-07	13.370	15.240	13.370	15.040	15.040	15,877
2025-04-04	15.080	15.390	14.700	14.700	14.700	6,769
2025-04-03	15.750	15.750	15.210	15.390	15.390	30,565
2025-04-02	15.850	16.550	15.850	16.320	16.320	16,239
2025-04-01	15.810	16.220	15.810	16.020	16.020	24,658
2025-03-31	16.320	16.320	15.910	15.910	15.910	2,117
2025-03-28	16.710	16.730	16.390	16.400	16.400	3,547
2025-03-27	17.640	17.640	16.500	16.500	16.500	8,706
2025-03-26	18.390	18.390	17.620	17.960	17.960	20,267
2025-03-25	17.220	18.200	17.220	18.200	18.200	81,174
2025-03-24	17.710	17.790	17.500	17.580	17.580	64,009
2025-03-21	17.240	17.420	17.010	17.010	17.010	2,250
2025-03-20	17.420	17.710	17.000	17.000	17.000	269
2025-03-19	17.410	17.840	17.410	17.520	17.520	62,971
2025-03-18	17.380	17.390	17.030	17.030	17.030	2,424
2025-03-17	17.330	17.610	17.240	17.240	17.240	868
2025-03-14	17.180	17.520	17.080	17.220	17.220	117,691
2025-03-13	17.030	17.240	16.890	16.890	16.890	1,449
2025-03-12	17.860	17.860	17.210	17.210	17.210	34,688
2025-03-11	16.960	17.580	16.960	17.210	17.210	5,265
2025-03-10	17.020	17.060	16.600	16.600	16.600	10,773
2025-03-07	17.160	17.510	16.800	17.250	17.250	17,302
2025-03-06	17.280	17.590	16.990	16.990	16.990	45,207
2025-03-05	17.480	17.760	17.300	17.300	17.300	1,300
2025-02-28	18.140	18.720	18.140	18.300	18.300	2,447
2025-02-27	18.490	18.660	17.520	17.520	17.520	4,090
2025-02-26	17.990	18.590	17.990	18.100	18.100	3,284
2025-02-25	18.360	18.360	17.780	17.800	17.800	3,787
2025-02-24	18.270	18.430	17.980	18.100	18.100	3,351
2025-02-21	18.840	19.290	18.140	19.290	19.290	34,002
2025-02-20	19.400	19.400	18.430	18.430	18.430	3,117
2025-02-19	19.690	19.800	19.280	19.510	19.510	10,449
2025-02-18	18.900	19.600	18.830	19.470	19.470	9,811
2025-02-17	19.030	19.030	18.820	18.940	18.940	1,755
2025-02-14	19.690	19.690	18.000	19.100	19.100	67,069
2025-02-13	19.020	19.500	18.800	19.500	19.500	40,654
2025-02-12	18.840	18.890	18.380	18.760	18.760	1,916

← NewerPage 7 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.