Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PANW.MX stock page

Palo Alto Networks Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-045,077.385,077.384,936.505,003.812,501.91542
2023-12-015,100.005,100.005,100.005,100.002,550.000
2023-11-305,158.005,158.005,081.005,100.002,550.001,658
2023-11-294,970.004,999.034,970.004,999.032,499.516,498
2023-11-284,590.004,770.004,590.004,770.002,385.002,092
2023-11-274,535.004,620.004,535.004,620.002,310.00640
2023-11-244,535.004,535.004,535.004,535.002,267.500
2023-11-234,535.004,535.004,535.004,535.002,267.500
2023-11-224,594.454,594.454,535.004,535.002,267.502,168
2023-11-214,442.204,536.214,442.204,536.212,268.119,204
2023-11-174,315.004,315.004,315.004,315.002,157.5028
2023-11-164,122.504,207.004,059.004,205.002,102.508,042
2023-11-154,491.104,491.104,445.004,445.002,222.50380
2023-11-144,570.004,570.004,500.314,528.002,264.001,880
2023-11-134,507.004,507.004,507.004,507.002,253.5052
2023-11-104,481.594,481.594,448.704,460.502,230.25546
2023-11-094,299.004,299.004,296.004,296.002,148.0042
2023-11-084,326.394,348.024,326.394,348.022,174.01102
2023-11-074,233.004,315.994,233.004,237.182,118.59178
2023-11-064,285.004,285.004,120.884,120.882,060.44518
2023-11-034,218.134,257.004,215.004,257.002,128.505,160
2023-11-014,375.004,375.004,375.004,375.002,187.5040
2023-10-314,323.034,323.034,323.034,323.032,161.51134
2023-10-304,340.004,340.004,340.004,340.002,170.00418
2023-10-274,522.004,522.004,522.004,522.002,261.000
2023-10-264,522.004,522.004,522.004,522.002,261.000
2023-10-254,607.004,607.004,522.004,522.002,261.00486
2023-10-244,483.004,483.004,483.004,483.002,241.500
2023-10-234,483.004,483.004,483.004,483.002,241.5030
2023-10-204,415.004,415.004,415.004,415.002,207.5032
2023-10-194,806.374,806.374,806.374,806.372,403.190
2023-10-184,829.484,830.004,806.374,806.372,403.19632
2023-10-174,730.004,730.004,730.004,730.002,365.0052
2023-10-164,730.204,730.204,730.204,730.202,365.10312
2023-10-134,698.114,698.114,698.114,698.112,349.050
2023-10-124,698.114,698.114,698.114,698.112,349.0578
2023-10-114,600.004,600.004,600.004,600.002,300.001,190
2023-10-104,621.504,621.504,621.504,621.502,310.7576
2023-10-094,494.664,605.004,494.664,605.002,302.50664
2023-10-064,485.704,490.004,485.704,490.002,245.00688
2023-10-054,262.004,262.004,262.004,262.002,131.000
2023-10-044,238.204,262.004,238.204,262.002,131.00298
2023-10-034,186.214,186.214,186.214,186.212,093.111,188
2023-10-024,132.154,132.154,132.154,132.152,066.080
2023-09-294,132.154,132.154,132.154,132.152,066.080
2023-09-284,121.004,151.534,121.004,132.152,066.082,968
2023-09-274,006.814,118.784,006.814,118.782,059.39184
2023-09-263,946.253,948.003,942.653,948.001,974.00270
2023-09-253,945.603,945.603,924.073,924.071,962.041,914
2023-09-223,925.113,925.113,925.113,925.111,962.560
2023-09-213,925.113,925.113,925.113,925.111,962.5614
2023-09-204,123.314,123.314,123.314,123.312,061.660
2023-09-194,123.314,123.314,123.314,123.312,061.660
2023-09-184,123.314,147.034,123.314,123.312,061.66294
2023-09-154,085.124,085.124,085.124,085.122,042.568,542
2023-09-144,201.704,201.704,201.704,201.702,100.852,000
2023-09-134,216.214,305.294,216.214,305.292,152.65292
2023-09-124,255.004,255.004,255.004,255.002,127.5018
2023-09-114,355.004,390.004,355.004,390.002,195.00130
2023-09-084,360.004,360.004,360.004,360.002,180.0034
← NewerPage 13 of 21 · 1,258 trading daysOlder →

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.