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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← PANW.MX stock page

Palo Alto Networks Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-164,209.934,230.734,154.004,163.002,081.503,272
2023-06-154,182.004,182.004,182.004,182.002,091.00144
2023-06-144,071.004,071.004,071.004,071.002,035.5032
2023-06-134,010.114,010.114,010.004,010.002,005.00244
2023-06-123,944.003,944.003,944.003,944.001,972.0080
2023-06-093,787.963,801.213,787.963,801.211,900.611,070
2023-06-083,890.003,890.003,890.003,890.001,945.00124
2023-06-073,873.003,947.993,762.003,762.001,881.001,744
2023-06-063,984.273,984.273,984.273,984.271,992.140
2023-06-053,940.004,004.003,939.993,984.271,992.146,012
2023-06-023,777.893,824.573,777.893,824.571,912.29446
2023-06-013,865.003,865.003,805.003,820.001,910.001,472
2023-05-313,794.863,865.003,777.403,865.001,932.502,280
2023-05-303,800.113,800.113,746.383,746.381,873.19260
2023-05-293,800.003,800.003,800.003,800.001,900.000
2023-05-263,805.003,805.003,800.003,800.001,900.00228
2023-05-253,622.413,622.413,622.413,622.411,811.21288
2023-05-243,534.633,685.493,534.633,685.491,842.752,826
2023-05-233,412.003,412.003,412.003,412.001,706.00510
2023-05-223,382.483,441.803,382.483,441.801,720.90414
2023-05-193,354.003,354.003,354.003,354.001,677.00130
2023-05-183,383.003,383.003,383.003,383.001,691.500
2023-05-173,383.003,383.003,383.003,383.001,691.50294
2023-05-163,395.563,395.563,395.563,395.561,697.780
2023-05-153,395.563,395.563,395.563,395.561,697.783,296
2023-05-123,495.003,495.003,495.003,495.001,747.5028
2023-05-113,510.263,510.263,450.233,450.231,725.12466
2023-05-103,407.653,407.653,407.653,407.651,703.830
2023-05-093,407.653,407.653,407.653,407.651,703.830
2023-05-083,365.803,407.653,365.803,407.651,703.831,566
2023-05-053,225.463,265.003,225.463,262.001,631.001,366
2023-05-043,204.003,204.003,204.003,204.001,602.0010
2023-05-033,215.003,215.003,215.003,215.001,607.500
2023-05-023,195.533,215.003,195.533,215.001,607.5090
2023-04-283,350.003,350.003,350.003,350.001,675.000
2023-04-273,350.003,350.003,350.003,350.001,675.0012
2023-04-263,472.003,472.003,472.003,472.001,736.000
2023-04-253,472.003,472.003,472.003,472.001,736.000
2023-04-243,472.003,472.003,472.003,472.001,736.0040
2023-04-213,456.273,456.273,456.273,456.271,728.1482
2023-04-203,466.733,466.733,466.733,466.731,733.372,080
2023-04-193,552.163,552.163,552.163,552.161,776.0864
2023-04-183,614.383,614.383,614.383,614.381,807.190
2023-04-173,614.383,614.383,614.383,614.381,807.195,000
2023-04-143,535.113,535.113,535.113,535.111,767.560
2023-04-133,535.113,535.113,535.113,535.111,767.560
2023-04-123,535.113,535.113,535.113,535.111,767.56214
2023-04-113,520.133,520.133,520.133,520.131,760.06116
2023-04-103,498.113,498.113,490.003,490.001,745.00216
2023-04-053,480.003,480.003,480.003,480.001,740.0076
2023-04-043,500.003,500.003,500.003,500.001,750.000
2023-04-033,500.003,500.003,500.003,500.001,750.000
2023-03-313,500.003,500.003,500.003,500.001,750.000
2023-03-303,500.003,500.003,500.003,500.001,750.0020
2023-03-293,474.003,474.003,474.003,474.001,737.000
2023-03-283,474.003,474.003,474.003,474.001,737.0036
2023-03-273,550.003,550.003,550.003,550.001,775.0012
2023-03-243,600.003,600.003,600.003,600.001,800.0018
2023-03-233,594.113,607.113,594.113,600.001,800.006,846
2023-03-223,598.003,598.003,550.003,550.001,775.00372
← NewerPage 15 of 22 · 1,262 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.