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
2023-09-074,310.004,310.004,306.284,306.282,153.14800
2023-09-064,279.754,320.004,260.114,320.002,160.001,056
2023-09-054,180.564,222.624,180.564,222.622,111.3148
2023-09-044,143.334,143.334,143.334,143.332,071.670
2023-09-014,198.994,198.994,143.334,143.332,071.6790
2023-08-314,022.474,051.314,022.474,051.312,025.66744
2023-08-303,975.703,975.703,968.753,968.751,984.38278
2023-08-293,925.113,928.003,910.003,910.001,955.00184
2023-08-283,849.003,849.003,849.003,849.001,924.500
2023-08-253,849.003,849.003,849.003,849.001,924.500
2023-08-243,850.003,850.003,849.003,849.001,924.50254
2023-08-233,999.973,999.973,972.003,972.001,986.00104
2023-08-224,060.094,060.093,968.003,968.001,984.00588
2023-08-214,037.004,190.004,037.004,115.002,057.503,468
2023-08-183,514.533,581.003,514.533,581.001,790.506,612
2023-08-173,585.003,585.003,558.113,558.111,779.06192
2023-08-163,690.003,690.003,670.003,670.001,835.00196
2023-08-153,733.613,733.613,690.003,690.001,845.00220
2023-08-143,727.113,729.003,720.003,720.001,860.00208
2023-08-113,721.103,739.993,721.103,739.991,870.00382
2023-08-103,681.413,682.003,627.003,635.001,817.501,330
2023-08-093,616.503,631.513,538.013,631.511,815.761,660
2023-08-083,600.013,622.503,557.413,579.001,789.50762
2023-08-073,650.003,675.003,650.003,675.001,837.5060
2023-08-043,685.903,751.003,651.743,725.501,862.751,722
2023-08-034,079.794,079.794,079.794,079.792,039.90490
2023-08-024,020.314,058.584,014.114,014.112,007.061,540
2023-08-014,215.004,285.744,215.004,282.002,141.00150
2023-07-314,139.004,139.004,139.004,139.002,069.500
2023-07-284,139.004,139.004,139.004,139.002,069.500
2023-07-274,140.204,140.204,139.004,139.002,069.50508
2023-07-264,181.604,181.604,106.394,106.392,053.201,480
2023-07-254,110.004,137.034,110.004,137.032,068.5162
2023-07-244,080.004,080.004,080.004,080.002,040.0020
2023-07-214,161.004,161.004,153.724,153.722,076.8662
2023-07-204,119.004,119.004,080.004,090.002,045.00562
2023-07-194,120.454,120.454,120.454,120.452,060.2348
2023-07-184,159.004,159.004,159.004,159.002,079.5012
2023-07-174,171.564,171.564,170.034,170.032,085.01512
2023-07-144,070.004,070.004,012.984,012.982,006.49166
2023-07-134,095.114,095.114,020.004,020.002,010.00350
2023-07-124,077.004,077.503,914.063,914.201,957.103,826
2023-07-114,245.504,273.004,245.504,258.982,129.49498
2023-07-104,258.004,258.004,223.214,223.212,111.61302
2023-07-074,200.014,273.054,050.004,250.002,125.002,174
2023-07-064,406.804,406.804,366.004,369.942,184.971,966
2023-07-054,385.004,385.004,385.004,385.002,192.500
2023-07-044,385.004,385.004,385.004,385.002,192.500
2023-07-034,385.004,385.004,385.004,385.002,192.500
2023-06-304,350.014,385.004,350.014,385.002,192.506,174
2023-06-294,316.034,333.914,316.034,333.912,166.961,498
2023-06-284,320.004,320.004,313.664,313.662,156.83658
2023-06-274,320.004,320.004,315.004,315.002,157.5060
2023-06-264,258.004,258.004,255.004,255.002,127.50302
2023-06-234,229.004,229.004,219.984,220.002,110.001,340
2023-06-224,260.004,260.004,260.004,260.002,130.0028
2023-06-214,125.004,125.004,079.114,079.112,039.56464
2023-06-204,109.004,161.004,109.004,154.392,077.201,398
2023-06-194,163.004,163.004,163.004,163.002,081.500
2023-06-164,209.934,230.734,154.004,163.002,081.503,272
← NewerPage 14 of 22 · 1,261 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.