Palo Alto Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 6,900.00 | 6,925.00 | 6,800.00 | 6,800.00 | 3,400.00 | 364 |
| 2024-08-21 | 6,819.81 | 7,099.29 | 6,819.81 | 6,953.00 | 3,476.50 | 3,668 |
| 2024-08-20 | 6,730.00 | 7,233.30 | 6,730.00 | 6,990.75 | 3,495.38 | 9,218 |
| 2024-08-19 | 6,310.00 | 6,408.29 | 6,310.00 | 6,384.00 | 3,192.00 | 5,066 |
| 2024-08-16 | 6,233.00 | 6,299.99 | 6,092.81 | 6,299.99 | 3,150.00 | 478 |
| 2024-08-15 | 6,396.00 | 6,396.00 | 6,396.00 | 6,396.00 | 3,198.00 | 28 |
| 2024-08-14 | 6,449.99 | 6,449.99 | 6,390.00 | 6,390.00 | 3,195.00 | 160 |
| 2024-08-13 | 6,350.00 | 6,350.00 | 6,291.00 | 6,291.00 | 3,145.50 | 144 |
| 2024-08-12 | 6,297.91 | 6,297.92 | 6,279.00 | 6,297.92 | 3,148.96 | 350 |
| 2024-08-09 | 6,035.41 | 6,285.00 | 6,035.41 | 6,250.00 | 3,125.00 | 514 |
| 2024-08-08 | 5,987.00 | 5,987.00 | 5,900.00 | 5,900.00 | 2,950.00 | 378 |
| 2024-08-07 | 5,950.00 | 5,950.00 | 5,943.63 | 5,950.00 | 2,975.00 | 106 |
| 2024-08-06 | 5,750.00 | 5,915.00 | 5,750.00 | 5,915.00 | 2,957.50 | 186 |
| 2024-08-05 | 5,616.81 | 5,794.00 | 5,581.11 | 5,728.15 | 2,864.08 | 794 |
| 2024-08-02 | 5,718.00 | 5,949.99 | 5,689.41 | 5,949.99 | 2,975.00 | 2,924 |
| 2024-08-01 | 6,016.00 | 6,016.00 | 6,016.00 | 6,016.00 | 3,008.00 | 116 |
| 2024-07-31 | 6,050.00 | 6,058.10 | 5,990.00 | 6,058.00 | 3,029.00 | 1,054 |
| 2024-07-30 | 6,018.00 | 6,018.00 | 5,945.00 | 5,946.42 | 2,973.21 | 1,604 |
| 2024-07-29 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 3,010.00 | 296 |
| 2024-07-26 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 3,010.00 | 0 |
| 2024-07-25 | 6,000.00 | 6,020.00 | 5,980.00 | 6,020.00 | 3,010.00 | 186 |
| 2024-07-24 | 6,045.00 | 6,045.00 | 5,990.00 | 5,990.00 | 2,995.00 | 468 |
| 2024-07-23 | 6,030.00 | 6,226.99 | 6,030.00 | 6,226.99 | 3,113.50 | 272 |
| 2024-07-22 | 6,002.10 | 6,002.10 | 5,959.00 | 5,985.85 | 2,992.93 | 358 |
| 2024-07-19 | 5,953.90 | 5,988.99 | 5,812.51 | 5,900.00 | 2,950.00 | 460 |
| 2024-07-18 | 5,792.00 | 5,792.00 | 5,792.00 | 5,792.00 | 2,896.00 | 34 |
| 2024-07-17 | 5,886.96 | 5,979.00 | 5,800.00 | 5,979.00 | 2,989.50 | 548 |
| 2024-07-16 | 6,006.50 | 6,006.50 | 5,985.00 | 5,985.00 | 2,992.50 | 1,310 |
| 2024-07-15 | 5,975.00 | 6,040.00 | 5,975.00 | 6,040.00 | 3,020.00 | 56 |
| 2024-07-12 | 5,940.00 | 5,941.00 | 5,940.00 | 5,941.00 | 2,970.50 | 56 |
| 2024-07-11 | 5,859.15 | 5,893.00 | 5,859.15 | 5,891.49 | 2,945.75 | 1,026 |
| 2024-07-10 | 5,950.00 | 6,003.19 | 5,950.00 | 6,003.19 | 3,001.60 | 314 |
| 2024-07-09 | 5,970.00 | 6,022.00 | 5,962.13 | 5,962.13 | 2,981.06 | 686 |
| 2024-07-08 | 5,962.11 | 5,962.11 | 5,962.11 | 5,962.11 | 2,981.05 | 78 |
| 2024-07-05 | 6,161.48 | 6,300.00 | 6,161.48 | 6,199.91 | 3,099.96 | 632 |
| 2024-07-04 | 6,182.00 | 6,182.00 | 6,182.00 | 6,182.00 | 3,091.00 | 0 |
| 2024-07-03 | 6,196.00 | 6,196.00 | 6,182.00 | 6,182.00 | 3,091.00 | 152 |
| 2024-07-02 | 6,312.59 | 6,312.59 | 6,195.00 | 6,241.56 | 3,120.78 | 3,156 |
| 2024-07-01 | 6,272.00 | 6,280.00 | 6,272.00 | 6,280.00 | 3,140.00 | 46 |
| 2024-06-28 | 6,315.00 | 6,315.00 | 6,211.87 | 6,211.87 | 3,105.94 | 138 |
| 2024-06-27 | 6,187.00 | 6,330.75 | 6,187.00 | 6,315.00 | 3,157.50 | 10,542 |
| 2024-06-26 | 5,895.00 | 5,962.50 | 5,837.51 | 5,837.51 | 2,918.75 | 5,344 |
| 2024-06-25 | 5,729.00 | 5,890.00 | 5,729.00 | 5,850.36 | 2,925.18 | 1,506 |
| 2024-06-24 | 5,849.30 | 5,849.30 | 5,672.43 | 5,697.83 | 2,848.92 | 460 |
| 2024-06-21 | 5,770.00 | 5,807.62 | 5,750.00 | 5,807.62 | 2,903.81 | 780 |
| 2024-06-20 | 5,777.00 | 5,792.00 | 5,660.56 | 5,692.18 | 2,846.09 | 502 |
| 2024-06-19 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 3,000.00 | 48 |
| 2024-06-18 | 5,889.47 | 5,889.47 | 5,889.47 | 5,889.47 | 2,944.74 | 362 |
| 2024-06-17 | 5,885.00 | 5,955.00 | 5,885.00 | 5,954.99 | 2,977.50 | 1,276 |
| 2024-06-14 | 5,871.00 | 5,871.00 | 5,843.35 | 5,849.80 | 2,924.90 | 2,914 |
| 2024-06-13 | 6,000.00 | 6,000.00 | 5,899.99 | 5,907.17 | 2,953.59 | 54,614 |
| 2024-06-12 | 5,850.01 | 6,000.00 | 5,850.01 | 6,000.00 | 3,000.00 | 1,592 |
| 2024-06-11 | 5,685.50 | 5,808.49 | 5,660.00 | 5,772.02 | 2,886.01 | 64,648 |
| 2024-06-10 | 5,554.00 | 5,658.50 | 5,461.22 | 5,658.50 | 2,829.25 | 2,666 |
| 2024-06-07 | 5,278.00 | 5,540.00 | 5,278.00 | 5,540.00 | 2,770.00 | 3,334 |
| 2024-06-06 | 5,235.00 | 5,299.99 | 5,133.61 | 5,299.99 | 2,650.00 | 3,478 |
| 2024-06-05 | 5,135.00 | 5,188.16 | 5,135.00 | 5,175.00 | 2,587.50 | 248 |
| 2024-06-04 | 5,100.01 | 5,210.00 | 5,100.01 | 5,210.00 | 2,605.00 | 378 |
| 2024-06-03 | 5,140.00 | 5,140.00 | 5,052.61 | 5,052.61 | 2,526.30 | 422 |
| 2024-05-31 | 4,973.85 | 5,000.00 | 4,875.00 | 4,958.63 | 2,479.31 | 1,880 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.