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
2022-12-232,750.022,750.022,740.002,740.001,370.00886
2022-12-222,827.322,827.322,770.002,770.001,385.00632
2022-12-212,870.002,870.002,870.002,870.001,435.00350
2022-12-202,999.992,999.992,962.032,962.031,481.02550
2022-12-192,992.002,992.002,992.002,992.001,496.000
2022-12-162,992.002,992.002,992.002,992.001,496.0014
2022-12-153,019.113,019.113,012.123,012.121,506.0610,248
2022-12-143,111.013,111.013,111.013,111.011,555.51124
2022-12-133,269.003,270.003,269.003,270.001,635.003,088
2022-12-093,207.153,207.153,207.153,207.151,603.580
2022-12-083,207.153,207.153,207.153,207.151,603.58200
2022-12-073,249.763,249.763,249.763,249.761,624.88936
2022-12-063,311.483,311.483,311.483,311.481,655.74186
2022-12-053,335.413,335.413,335.413,335.411,667.71606
2022-12-023,235.003,235.003,235.003,235.001,617.500
2022-12-013,235.003,235.003,235.003,235.001,617.500
2022-11-303,192.253,235.003,192.253,235.001,617.50828
2022-11-293,271.003,278.003,271.003,278.001,639.0044
2022-11-283,325.003,325.003,325.003,325.001,662.500
2022-11-253,325.003,325.003,325.003,325.001,662.500
2022-11-243,325.003,325.003,325.003,325.001,662.500
2022-11-233,325.003,325.003,325.003,325.001,662.500
2022-11-223,336.643,336.643,325.003,325.001,662.5031,638
2022-11-183,250.003,357.003,250.003,281.091,640.554,934
2022-11-172,950.003,062.792,910.153,041.251,520.637,444
2022-11-163,050.003,065.003,050.003,065.001,532.501,144
2022-11-153,165.203,165.203,160.003,160.001,580.00142
2022-11-143,146.803,146.803,146.803,146.801,573.401,588
2022-11-112,890.002,890.002,890.002,890.001,445.000
2022-11-102,890.002,890.002,890.002,890.001,445.000
2022-11-092,890.002,890.002,890.002,890.001,445.000
2022-11-082,890.002,890.002,890.002,890.001,445.0022
2022-11-072,762.112,762.112,762.112,762.111,381.060
2022-11-042,762.112,762.112,762.112,762.111,381.06656
2022-11-032,952.002,952.002,952.002,952.001,476.00208
2022-11-013,366.003,366.003,366.003,366.001,683.000
2022-10-313,366.003,366.003,366.003,366.001,683.000
2022-10-283,366.003,366.003,366.003,366.001,683.000
2022-10-273,366.003,366.003,366.003,366.001,683.000
2022-10-263,290.003,366.003,290.003,366.001,683.001,710
2022-10-253,263.443,285.003,263.443,285.001,642.5048
2022-10-243,231.003,231.003,231.003,231.001,615.500
2022-10-213,231.003,231.003,231.003,231.001,615.500
2022-10-203,231.003,231.003,231.003,231.001,615.5030
2022-10-193,268.003,268.003,268.003,268.001,634.000
2022-10-183,294.003,365.903,258.003,268.001,634.004,980
2022-10-173,083.423,083.423,083.423,083.421,541.710
2022-10-143,083.423,083.423,083.423,083.421,541.710
2022-10-133,083.423,083.423,083.423,083.421,541.710
2022-10-123,083.423,083.423,083.423,083.421,541.71200
2022-10-113,156.543,156.543,156.543,156.541,578.27114
2022-10-103,274.003,274.003,274.003,274.001,637.00106
2022-10-073,558.033,558.033,558.033,558.031,779.020
2022-10-063,558.033,558.033,558.033,558.031,779.02726
2022-10-053,312.113,312.113,312.113,312.111,656.060
2022-10-043,312.113,312.113,312.113,312.111,656.060
2022-10-033,312.113,312.113,312.113,312.111,656.060
2022-09-303,312.113,312.113,312.113,312.111,656.060
2022-09-293,312.113,312.113,312.113,312.111,656.06284
2022-09-283,338.093,338.093,338.093,338.091,669.050
← NewerPage 17 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.