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
2023-03-213,554.283,554.283,554.283,554.281,777.140
2023-03-173,554.693,560.003,554.283,554.281,777.148,058
2023-03-163,527.603,553.113,350.003,350.001,675.00448
2023-03-153,472.323,472.323,472.323,472.321,736.161,074
2023-03-143,455.883,455.883,455.883,455.881,727.94580
2023-03-133,545.293,550.003,545.293,550.001,775.00772
2023-03-103,330.003,330.003,330.003,330.001,665.000
2023-03-093,376.623,376.623,276.153,330.001,665.00240
2023-03-083,373.843,373.843,373.843,373.841,686.92594
2023-03-073,387.603,387.603,387.603,387.601,693.800
2023-03-063,387.603,387.603,387.603,387.601,693.80106
2023-03-033,442.113,442.113,442.113,442.111,721.060
2023-03-023,370.703,457.023,272.003,442.111,721.061,880
2023-03-013,462.453,462.453,462.453,462.451,731.230
2023-02-283,485.003,485.003,462.453,462.451,731.2394
2023-02-273,493.653,493.653,493.653,493.651,746.8380
2023-02-243,444.003,444.003,444.003,444.001,722.000
2023-02-233,382.003,444.003,382.003,444.001,722.00176
2023-02-223,380.003,455.003,380.003,398.921,699.463,712
2023-02-213,100.003,100.003,050.723,092.001,546.00440
2023-02-203,100.003,100.003,100.003,100.001,550.000
2023-02-173,123.003,123.003,100.003,100.001,550.00196
2023-02-163,217.113,300.003,210.003,210.001,605.00356
2023-02-153,242.683,299.983,242.683,291.361,645.681,444
2023-02-143,146.003,155.293,146.003,155.291,577.65334
2023-02-133,090.463,148.993,090.463,148.991,574.50338
2023-02-103,110.003,110.003,110.003,110.001,555.000
2023-02-093,110.003,110.003,110.003,110.001,555.0016
2023-02-083,178.003,178.003,149.003,162.001,581.00816
2023-02-072,980.002,980.002,980.002,980.001,490.0030
2023-02-033,042.003,043.003,038.003,043.001,521.50102
2023-02-023,060.003,060.003,030.003,030.001,515.00170
2023-02-012,916.002,989.002,916.002,989.001,494.502,266
2023-01-312,990.002,990.002,990.002,990.001,495.00680
2023-01-303,000.003,009.903,000.003,009.901,504.9538
2023-01-272,973.143,025.482,973.142,995.001,497.501,990
2023-01-262,943.512,960.002,943.512,960.001,480.002,776
2023-01-252,850.002,850.002,850.002,850.001,425.0070
2023-01-242,826.552,860.002,826.552,844.221,422.111,206
2023-01-232,820.002,820.002,809.002,809.001,404.501,366
2023-01-202,718.002,718.002,718.002,718.001,359.0070
2023-01-192,685.002,685.002,685.002,685.001,342.5092
2023-01-182,710.002,710.002,662.512,690.001,345.0074
2023-01-172,608.002,658.002,608.002,658.001,329.005,794
2023-01-162,608.002,608.002,608.002,608.001,304.000
2023-01-132,580.002,628.882,560.002,608.001,304.00398
2023-01-122,546.062,574.002,546.062,574.001,287.00284
2023-01-112,620.002,620.002,600.002,600.001,300.0034
2023-01-102,571.002,608.192,560.002,560.001,280.00328
2023-01-092,665.002,665.002,645.002,645.001,322.50134
2023-01-062,534.052,534.052,534.052,534.051,267.03174
2023-01-052,528.002,528.002,528.002,528.001,264.0010
2023-01-042,680.112,680.112,680.112,680.111,340.0634
2023-01-032,715.962,715.962,680.112,680.111,340.061,254
2023-01-022,588.502,588.502,588.502,588.501,294.250
2022-12-302,588.502,588.502,588.502,588.501,294.250
2022-12-292,588.502,588.502,588.502,588.501,294.2518
2022-12-282,720.672,720.672,720.672,720.671,360.340
2022-12-272,715.202,720.672,715.202,720.671,360.34360
2022-12-262,740.002,740.002,740.002,740.001,370.000
← NewerPage 16 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.