Palo Alto Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 38.340 | 38.560 | 38.010 | 38.200 | 19.100 | 14,096 |
| 2024-11-08 | 37.400 | 37.880 | 37.170 | 37.530 | 18.765 | 7,954 |
| 2024-11-07 | 35.790 | 38.050 | 35.340 | 36.480 | 18.240 | 1,238 |
| 2024-11-06 | 36.060 | 37.320 | 36.030 | 36.480 | 18.240 | 8,874 |
| 2024-11-05 | 35.980 | 35.980 | 34.920 | 35.310 | 17.655 | 22,692 |
| 2024-11-04 | 35.960 | 36.890 | 34.440 | 36.890 | 18.445 | 16,494 |
| 2024-11-01 | 34.920 | 37.000 | 34.710 | 37.000 | 18.500 | 21,660 |
| 2024-10-31 | 34.980 | 34.980 | 34.560 | 34.980 | 17.490 | 26,788 |
| 2024-10-30 | 35.260 | 35.520 | 34.600 | 34.600 | 17.300 | 208 |
| 2024-10-29 | 34.080 | 35.310 | 34.080 | 35.250 | 17.625 | 20,886 |
| 2024-10-28 | 35.040 | 35.040 | 34.420 | 34.530 | 17.265 | 2,726 |
| 2024-10-25 | 35.040 | 35.310 | 34.800 | 34.990 | 17.495 | 51,472 |
| 2024-10-24 | 34.530 | 34.650 | 34.530 | 34.560 | 17.280 | 22,790 |
| 2024-10-23 | 36.200 | 36.200 | 34.110 | 34.120 | 17.060 | 260,074 |
| 2024-10-22 | 36.040 | 36.070 | 35.640 | 35.840 | 17.920 | 310 |
| 2024-10-21 | 35.010 | 36.590 | 35.010 | 35.800 | 17.900 | 18,140 |
| 2024-10-18 | 35.250 | 35.680 | 35.010 | 35.010 | 17.505 | 22,536 |
| 2024-10-17 | 35.370 | 35.840 | 35.000 | 35.000 | 17.500 | 21,150 |
| 2024-10-16 | 36.780 | 36.780 | 34.800 | 35.010 | 17.505 | 17,438 |
| 2024-10-15 | 35.180 | 36.790 | 34.950 | 36.790 | 18.395 | 20,360 |
| 2024-10-14 | 34.610 | 35.280 | 34.610 | 34.830 | 17.415 | 2,268 |
| 2024-10-11 | 34.560 | 35.440 | 34.560 | 35.320 | 17.660 | 1,370 |
| 2024-10-10 | 34.090 | 34.900 | 33.880 | 34.900 | 17.450 | 530 |
| 2024-10-09 | 33.060 | 33.750 | 33.030 | 33.750 | 16.875 | 4,802 |
| 2024-10-08 | 31.410 | 32.820 | 31.410 | 32.730 | 16.365 | 5,704 |
| 2024-10-07 | 31.390 | 31.390 | 30.950 | 30.950 | 15.475 | 908 |
| 2024-10-04 | 30.960 | 31.140 | 30.790 | 31.070 | 15.535 | 1,718 |
| 2024-10-03 | 30.540 | 30.710 | 30.510 | 30.510 | 15.255 | 47,764 |
| 2024-10-02 | 30.300 | 30.300 | 29.640 | 30.270 | 15.135 | 106 |
| 2024-10-01 | 30.930 | 30.930 | 29.910 | 30.000 | 15.000 | 122 |
| 2024-09-30 | 30.210 | 30.990 | 30.210 | 30.990 | 15.495 | 2,920 |
| 2024-09-27 | 30.600 | 30.600 | 30.390 | 30.390 | 15.195 | 3,282 |
| 2024-09-26 | 30.740 | 30.750 | 30.420 | 30.580 | 15.290 | 34,116 |
| 2024-09-25 | 31.140 | 31.290 | 30.840 | 30.960 | 15.480 | 8,500 |
| 2024-09-24 | 31.290 | 31.470 | 30.840 | 31.320 | 15.660 | 141,170 |
| 2024-09-23 | 32.000 | 32.000 | 31.600 | 31.740 | 15.870 | 6,220 |
| 2024-09-20 | 29.660 | 31.230 | 29.660 | 31.230 | 15.615 | 234 |
| 2024-09-19 | 30.420 | 30.620 | 30.180 | 30.270 | 15.135 | 1,984 |
| 2024-09-18 | 30.650 | 30.650 | 30.120 | 30.120 | 15.060 | 128 |
| 2024-09-17 | 31.870 | 31.870 | 30.950 | 30.950 | 15.475 | 152 |
| 2024-09-16 | 32.580 | 32.580 | 31.650 | 31.770 | 15.885 | 140,922 |
| 2024-09-13 | 32.490 | 32.500 | 32.250 | 32.250 | 16.125 | 1,480 |
| 2024-09-12 | 32.500 | 32.500 | 32.310 | 32.490 | 16.245 | 6,870 |
| 2024-09-11 | 31.500 | 32.100 | 31.500 | 32.100 | 16.050 | 84 |
| 2024-09-10 | 32.220 | 32.220 | 32.220 | 32.220 | 16.110 | 100 |
| 2024-09-09 | 31.980 | 31.980 | 31.800 | 31.800 | 15.900 | 486 |
| 2024-09-06 | 31.860 | 31.860 | 31.260 | 31.260 | 15.630 | 2,682 |
| 2024-09-05 | 32.370 | 32.370 | 31.920 | 31.920 | 15.960 | 702 |
| 2024-09-04 | 33.390 | 33.390 | 32.320 | 32.580 | 16.290 | 3,762 |
| 2024-09-03 | 33.680 | 33.910 | 33.390 | 33.390 | 16.695 | 323,114 |
| 2024-09-02 | 31.570 | 34.460 | 31.570 | 33.400 | 16.700 | 3,698 |
| 2024-08-30 | 33.420 | 34.330 | 33.420 | 34.330 | 17.165 | 23,858 |
| 2024-08-29 | 32.000 | 34.470 | 32.000 | 33.860 | 16.930 | 8,814 |
| 2024-08-28 | 32.250 | 34.960 | 32.220 | 34.960 | 17.480 | 3,814 |
| 2024-08-27 | 31.860 | 33.100 | 31.860 | 33.100 | 16.550 | 1,472 |
| 2024-08-26 | 31.830 | 32.310 | 31.530 | 31.530 | 15.765 | 58,396 |
| 2024-08-23 | 32.700 | 32.700 | 31.800 | 31.860 | 15.930 | 30,770 |
| 2024-08-22 | 33.000 | 33.000 | 32.550 | 32.690 | 16.345 | 35,398 |
| 2024-08-21 | 33.510 | 33.510 | 32.850 | 32.910 | 16.455 | 50,104 |
| 2024-08-20 | 32.090 | 34.170 | 31.710 | 33.720 | 16.860 | 27,090 |
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.