Palo Alto Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 5,090.00 | 5,090.00 | 4,954.00 | 4,960.00 | 2,480.00 | 978 |
| 2024-05-29 | 5,237.00 | 5,237.00 | 5,180.00 | 5,180.00 | 2,590.00 | 132 |
| 2024-05-28 | 5,175.00 | 5,230.50 | 5,174.00 | 5,174.00 | 2,587.00 | 1,422 |
| 2024-05-27 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 2,690.00 | 0 |
| 2024-05-24 | 5,350.00 | 5,380.00 | 5,350.00 | 5,380.00 | 2,690.00 | 88 |
| 2024-05-23 | 5,130.00 | 5,250.48 | 5,130.00 | 5,219.18 | 2,609.59 | 2,356 |
| 2024-05-22 | 5,080.00 | 5,161.00 | 5,080.00 | 5,150.00 | 2,575.00 | 680 |
| 2024-05-21 | 4,972.00 | 5,280.00 | 4,970.00 | 5,184.77 | 2,592.39 | 8,190 |
| 2024-05-20 | 5,270.00 | 5,443.79 | 5,267.61 | 5,347.10 | 2,673.55 | 4,192 |
| 2024-05-17 | 5,255.00 | 5,275.00 | 5,255.00 | 5,275.00 | 2,637.50 | 820 |
| 2024-05-16 | 5,250.00 | 5,265.00 | 5,244.27 | 5,264.85 | 2,632.43 | 1,994 |
| 2024-05-15 | 5,160.00 | 5,331.69 | 5,160.00 | 5,229.51 | 2,614.75 | 806 |
| 2024-05-14 | 5,060.00 | 5,068.00 | 5,060.00 | 5,068.00 | 2,534.00 | 274 |
| 2024-05-13 | 5,085.00 | 5,090.85 | 5,085.00 | 5,090.85 | 2,545.43 | 194 |
| 2024-05-10 | 5,121.29 | 5,121.29 | 5,000.00 | 5,000.00 | 2,500.00 | 132 |
| 2024-05-09 | 5,118.00 | 5,118.00 | 5,010.00 | 5,010.00 | 2,505.00 | 3,260 |
| 2024-05-08 | 5,118.00 | 5,130.00 | 5,118.00 | 5,124.99 | 2,562.50 | 1,800 |
| 2024-05-07 | 5,149.97 | 5,260.00 | 5,149.97 | 5,182.09 | 2,591.04 | 1,640 |
| 2024-05-06 | 5,043.00 | 5,068.75 | 5,041.25 | 5,065.00 | 2,532.50 | 2,572 |
| 2024-05-03 | 4,970.00 | 5,091.49 | 4,970.00 | 5,091.49 | 2,545.75 | 330 |
| 2024-05-02 | 4,900.00 | 4,996.00 | 4,872.10 | 4,996.00 | 2,498.00 | 814 |
| 2024-04-30 | 5,147.09 | 5,147.09 | 5,003.60 | 5,017.00 | 2,508.50 | 982 |
| 2024-04-29 | 5,050.00 | 5,050.00 | 4,980.00 | 4,990.00 | 2,495.00 | 1,868 |
| 2024-04-26 | 5,018.00 | 5,018.00 | 4,900.00 | 4,900.00 | 2,450.00 | 94 |
| 2024-04-25 | 4,900.00 | 4,969.00 | 4,900.00 | 4,969.00 | 2,484.50 | 178 |
| 2024-04-24 | 5,000.00 | 5,010.00 | 5,000.00 | 5,010.00 | 2,505.00 | 178 |
| 2024-04-23 | 4,935.00 | 4,999.00 | 4,935.00 | 4,988.00 | 2,494.00 | 1,748 |
| 2024-04-22 | 4,784.00 | 4,901.99 | 4,784.00 | 4,847.00 | 2,423.50 | 414 |
| 2024-04-19 | 4,850.50 | 4,887.00 | 4,757.00 | 4,764.15 | 2,382.08 | 230 |
| 2024-04-18 | 4,840.00 | 4,870.00 | 4,700.02 | 4,807.00 | 2,403.50 | 280 |
| 2024-04-17 | 4,700.00 | 4,700.00 | 4,624.82 | 4,624.82 | 2,312.41 | 206 |
| 2024-04-16 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 2,250.00 | 0 |
| 2024-04-15 | 4,594.00 | 4,594.00 | 4,500.00 | 4,500.00 | 2,250.00 | 108 |
| 2024-04-12 | 4,620.01 | 4,620.01 | 4,620.01 | 4,620.01 | 2,310.00 | 0 |
| 2024-04-11 | 4,651.00 | 4,725.00 | 4,620.00 | 4,620.01 | 2,310.00 | 568 |
| 2024-04-10 | 4,600.00 | 4,644.00 | 4,594.00 | 4,608.00 | 2,304.00 | 546 |
| 2024-04-09 | 4,387.51 | 4,599.99 | 4,387.51 | 4,574.62 | 2,287.31 | 356 |
| 2024-04-08 | 4,352.00 | 4,379.00 | 4,345.00 | 4,379.00 | 2,189.50 | 612 |
| 2024-04-05 | 4,400.01 | 4,431.52 | 4,400.01 | 4,430.01 | 2,215.00 | 1,696 |
| 2024-04-04 | 4,466.00 | 4,511.00 | 4,405.00 | 4,405.00 | 2,202.50 | 306 |
| 2024-04-03 | 4,529.40 | 4,529.40 | 4,467.00 | 4,527.39 | 2,263.70 | 612 |
| 2024-04-02 | 4,530.00 | 4,548.50 | 4,516.00 | 4,538.37 | 2,269.19 | 550 |
| 2024-04-01 | 4,663.00 | 4,663.00 | 4,641.00 | 4,641.00 | 2,320.50 | 456 |
| 2024-03-27 | 4,750.00 | 4,774.99 | 4,674.00 | 4,674.00 | 2,337.00 | 178 |
| 2024-03-26 | 4,773.00 | 4,790.00 | 4,730.00 | 4,738.70 | 2,369.35 | 1,124 |
| 2024-03-25 | 4,750.00 | 4,753.00 | 4,740.99 | 4,740.99 | 2,370.50 | 98 |
| 2024-03-22 | 4,840.00 | 4,840.00 | 4,800.00 | 4,800.00 | 2,400.00 | 128 |
| 2024-03-21 | 4,730.00 | 4,841.00 | 4,730.00 | 4,818.19 | 2,409.10 | 2,230 |
| 2024-03-20 | 4,690.00 | 4,735.00 | 4,675.00 | 4,729.50 | 2,364.75 | 718 |
| 2024-03-19 | 4,748.16 | 4,748.16 | 4,707.84 | 4,714.61 | 2,357.30 | 240 |
| 2024-03-15 | 4,729.60 | 4,748.00 | 4,729.60 | 4,748.00 | 2,374.00 | 312 |
| 2024-03-14 | 4,776.00 | 4,792.08 | 4,776.00 | 4,791.10 | 2,395.55 | 586 |
| 2024-03-13 | 4,759.00 | 4,880.00 | 4,759.00 | 4,836.00 | 2,418.00 | 3,058 |
| 2024-03-12 | 4,763.00 | 4,914.88 | 4,760.00 | 4,771.00 | 2,385.50 | 6,696 |
| 2024-03-11 | 4,680.00 | 4,794.00 | 4,680.00 | 4,768.03 | 2,384.01 | 4,784 |
| 2024-03-08 | 4,780.00 | 4,780.00 | 4,714.00 | 4,727.00 | 2,363.50 | 1,750 |
| 2024-03-07 | 4,696.75 | 4,850.00 | 4,696.75 | 4,824.82 | 2,412.41 | 1,476 |
| 2024-03-06 | 5,000.00 | 5,000.00 | 4,650.01 | 4,696.78 | 2,348.39 | 1,746 |
| 2024-03-05 | 5,083.11 | 5,083.11 | 4,826.00 | 4,920.00 | 2,460.00 | 536 |
| 2024-03-04 | 5,105.00 | 5,105.00 | 4,995.01 | 5,080.00 | 2,540.00 | 4,926 |
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.