Palo Alto Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 5,170.00 | 5,170.00 | 5,050.01 | 5,151.00 | 2,575.50 | 1,922 |
| 2024-02-29 | 5,458.08 | 5,458.08 | 5,273.00 | 5,280.00 | 2,640.00 | 3,656 |
| 2024-02-28 | 5,380.00 | 5,739.39 | 5,292.00 | 5,503.98 | 2,751.99 | 6,720 |
| 2024-02-27 | 5,400.00 | 5,560.00 | 5,299.21 | 5,368.00 | 2,684.00 | 4,530 |
| 2024-02-26 | 5,030.00 | 5,399.99 | 5,030.00 | 5,249.00 | 2,624.50 | 9,534 |
| 2024-02-23 | 4,674.00 | 4,865.10 | 4,674.00 | 4,836.15 | 2,418.08 | 4,410 |
| 2024-02-22 | 4,699.00 | 4,736.85 | 4,555.00 | 4,577.00 | 2,288.50 | 12,086 |
| 2024-02-21 | 4,650.00 | 4,650.00 | 4,441.70 | 4,481.85 | 2,240.93 | 38,452 |
| 2024-02-20 | 6,250.00 | 6,399.99 | 6,100.02 | 6,245.00 | 3,122.50 | 304 |
| 2024-02-19 | 6,307.35 | 6,307.35 | 6,307.35 | 6,307.35 | 3,153.68 | 0 |
| 2024-02-16 | 6,289.00 | 6,314.00 | 6,289.00 | 6,307.35 | 3,153.68 | 2,878 |
| 2024-02-15 | 6,186.00 | 6,240.00 | 6,186.00 | 6,225.00 | 3,112.50 | 1,932 |
| 2024-02-14 | 6,371.90 | 6,371.90 | 6,307.00 | 6,307.00 | 3,153.50 | 236 |
| 2024-02-13 | 6,250.00 | 6,420.00 | 6,250.00 | 6,300.00 | 3,150.00 | 174 |
| 2024-02-12 | 6,378.00 | 6,378.00 | 6,312.00 | 6,312.00 | 3,156.00 | 714 |
| 2024-02-09 | 6,305.00 | 6,549.99 | 6,305.00 | 6,549.99 | 3,275.00 | 350 |
| 2024-02-08 | 6,230.00 | 6,247.00 | 6,230.00 | 6,247.00 | 3,123.50 | 220 |
| 2024-02-07 | 6,050.00 | 6,200.00 | 6,050.00 | 6,195.50 | 3,097.75 | 286 |
| 2024-02-06 | 5,784.40 | 5,817.50 | 5,784.40 | 5,817.50 | 2,908.75 | 6,218 |
| 2024-02-02 | 5,915.00 | 5,915.00 | 5,915.00 | 5,915.00 | 2,957.50 | 102 |
| 2024-02-01 | 5,828.95 | 5,828.95 | 5,828.95 | 5,828.95 | 2,914.48 | 0 |
| 2024-01-31 | 5,828.95 | 5,828.95 | 5,828.95 | 5,828.95 | 2,914.48 | 860 |
| 2024-01-30 | 5,878.00 | 5,878.00 | 5,878.00 | 5,878.00 | 2,939.00 | 0 |
| 2024-01-29 | 5,878.00 | 5,878.00 | 5,878.00 | 5,878.00 | 2,939.00 | 20 |
| 2024-01-26 | 5,880.00 | 5,888.88 | 5,880.00 | 5,888.88 | 2,944.44 | 110 |
| 2024-01-25 | 5,958.00 | 5,958.00 | 5,958.00 | 5,958.00 | 2,979.00 | 0 |
| 2024-01-24 | 5,958.00 | 5,958.00 | 5,958.00 | 5,958.00 | 2,979.00 | 176 |
| 2024-01-23 | 6,079.99 | 6,079.99 | 5,980.00 | 5,980.00 | 2,990.00 | 30 |
| 2024-01-22 | 5,790.60 | 5,790.60 | 5,790.60 | 5,790.60 | 2,895.30 | 0 |
| 2024-01-19 | 5,829.00 | 5,829.00 | 5,790.60 | 5,790.60 | 2,895.30 | 3,822 |
| 2024-01-18 | 5,796.70 | 5,798.00 | 5,770.00 | 5,770.00 | 2,885.00 | 926 |
| 2024-01-17 | 5,635.50 | 5,712.49 | 5,635.50 | 5,674.22 | 2,837.11 | 2,278 |
| 2024-01-16 | 5,691.50 | 5,837.00 | 5,656.00 | 5,837.00 | 2,918.50 | 184 |
| 2024-01-15 | 5,428.61 | 5,428.61 | 5,428.61 | 5,428.61 | 2,714.30 | 0 |
| 2024-01-12 | 5,428.61 | 5,428.61 | 5,428.61 | 5,428.61 | 2,714.30 | 0 |
| 2024-01-11 | 5,428.61 | 5,428.61 | 5,428.61 | 5,428.61 | 2,714.30 | 64 |
| 2024-01-10 | 5,265.00 | 5,342.00 | 5,265.00 | 5,342.00 | 2,671.00 | 150 |
| 2024-01-09 | 4,957.60 | 5,078.00 | 4,957.60 | 5,078.00 | 2,539.00 | 302 |
| 2024-01-08 | 4,782.00 | 4,782.00 | 4,782.00 | 4,782.00 | 2,391.00 | 1,650 |
| 2024-01-05 | 4,804.74 | 4,804.74 | 4,804.74 | 4,804.74 | 2,402.37 | 1,650 |
| 2024-01-04 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 2,425.00 | 288 |
| 2024-01-03 | 4,874.61 | 4,874.61 | 4,874.61 | 4,874.61 | 2,437.30 | 14 |
| 2024-01-02 | 4,900.00 | 4,910.00 | 4,800.01 | 4,910.00 | 2,455.00 | 222 |
| 2023-12-29 | 5,021.00 | 5,021.00 | 5,021.00 | 5,021.00 | 2,510.50 | 0 |
| 2023-12-28 | 5,021.00 | 5,021.00 | 5,021.00 | 5,021.00 | 2,510.50 | 40 |
| 2023-12-27 | 5,090.59 | 5,095.00 | 5,028.00 | 5,028.00 | 2,514.00 | 836 |
| 2023-12-26 | 5,102.33 | 5,102.33 | 5,102.33 | 5,102.33 | 2,551.17 | 372 |
| 2023-12-22 | 5,083.00 | 5,083.00 | 5,083.00 | 5,083.00 | 2,541.50 | 0 |
| 2023-12-21 | 5,083.00 | 5,083.00 | 5,083.00 | 5,083.00 | 2,541.50 | 470 |
| 2023-12-20 | 5,205.00 | 5,205.00 | 5,195.54 | 5,195.54 | 2,597.77 | 802 |
| 2023-12-19 | 5,300.00 | 5,300.00 | 5,263.11 | 5,268.88 | 2,634.44 | 746 |
| 2023-12-18 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 2,635.00 | 100 |
| 2023-12-15 | 5,267.00 | 5,300.00 | 5,267.00 | 5,293.00 | 2,646.50 | 1,660 |
| 2023-12-14 | 5,311.00 | 5,311.00 | 5,210.00 | 5,213.33 | 2,606.67 | 950 |
| 2023-12-13 | 5,380.05 | 5,541.29 | 5,287.52 | 5,390.81 | 2,695.41 | 10,686 |
| 2023-12-11 | 5,149.85 | 5,149.85 | 5,149.85 | 5,149.85 | 2,574.93 | 0 |
| 2023-12-08 | 5,135.00 | 5,150.00 | 5,135.00 | 5,149.85 | 2,574.93 | 140 |
| 2023-12-07 | 5,005.54 | 5,005.54 | 4,962.51 | 4,962.51 | 2,481.25 | 976 |
| 2023-12-06 | 5,041.00 | 5,041.00 | 4,964.00 | 4,970.95 | 2,485.48 | 6,542 |
| 2023-12-05 | 4,927.36 | 5,068.74 | 4,927.36 | 5,068.74 | 2,534.37 | 382 |
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.