Palo Alto Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 3,338.09 | 3,338.09 | 3,338.09 | 3,338.09 | 1,669.05 | 0 |
| 2022-09-26 | 3,338.09 | 3,338.09 | 3,338.09 | 3,338.09 | 1,669.05 | 0 |
| 2022-09-23 | 3,338.09 | 3,338.09 | 3,338.09 | 3,338.09 | 1,669.05 | 0 |
| 2022-09-22 | 3,338.09 | 3,338.09 | 3,338.09 | 3,338.09 | 1,669.05 | 200 |
| 2022-09-21 | 3,601.50 | 3,601.50 | 3,601.50 | 3,601.50 | 1,800.75 | 0 |
| 2022-09-20 | 3,601.50 | 3,601.50 | 3,601.50 | 3,601.50 | 1,800.75 | 0 |
| 2022-09-19 | 3,601.50 | 3,601.50 | 3,601.50 | 3,601.50 | 1,800.75 | 0 |
| 2022-09-15 | 3,604.55 | 3,618.29 | 3,591.11 | 3,601.50 | 1,800.75 | 454 |
| 2022-09-14 | 3,601.59 | 3,617.00 | 3,601.59 | 3,616.00 | 1,808.00 | 1,012 |
| 2022-09-13 | 11,095.88 | 11,095.88 | 11,095.88 | 11,095.88 | 1,849.31 | 810 |
| 2022-09-12 | 10,886.34 | 10,886.34 | 10,886.34 | 10,886.34 | 1,814.39 | 0 |
| 2022-09-09 | 10,886.34 | 10,886.34 | 10,886.34 | 10,886.34 | 1,814.39 | 0 |
| 2022-09-08 | 10,886.34 | 10,886.34 | 10,886.34 | 10,886.34 | 1,814.39 | 0 |
| 2022-09-07 | 10,886.34 | 10,886.34 | 10,886.34 | 10,886.34 | 1,814.39 | 0 |
| 2022-09-06 | 10,886.34 | 10,886.34 | 10,886.34 | 10,886.34 | 1,814.39 | 0 |
| 2022-09-05 | 10,886.34 | 10,886.34 | 10,886.34 | 10,886.34 | 1,814.39 | 0 |
| 2022-09-02 | 10,886.34 | 10,886.34 | 10,886.34 | 10,886.34 | 1,814.39 | 0 |
| 2022-09-01 | 10,886.34 | 10,886.34 | 10,886.34 | 10,886.34 | 1,814.39 | 300 |
| 2022-08-31 | 11,245.00 | 11,245.00 | 11,245.00 | 11,245.00 | 1,874.17 | 0 |
| 2022-08-30 | 11,245.00 | 11,245.00 | 11,245.00 | 11,245.00 | 1,874.17 | 0 |
| 2022-08-29 | 11,245.00 | 11,245.00 | 11,245.00 | 11,245.00 | 1,874.17 | 0 |
| 2022-08-26 | 11,245.00 | 11,245.00 | 11,245.00 | 11,245.00 | 1,874.17 | 0 |
| 2022-08-25 | 11,245.00 | 11,245.00 | 11,245.00 | 11,245.00 | 1,874.17 | 0 |
| 2022-08-24 | 11,245.00 | 11,245.00 | 11,245.00 | 11,245.00 | 1,874.17 | 0 |
| 2022-08-23 | 11,128.52 | 11,245.00 | 11,128.52 | 11,245.00 | 1,874.17 | 876 |
| 2022-08-22 | 10,227.50 | 10,227.50 | 10,220.00 | 10,223.93 | 1,703.99 | 144 |
| 2022-08-19 | 10,354.56 | 10,440.00 | 10,354.56 | 10,440.00 | 1,740.00 | 1,686 |
| 2022-08-18 | 10,455.00 | 10,455.00 | 10,455.00 | 10,455.00 | 1,742.50 | 60 |
| 2022-08-17 | 10,244.61 | 10,244.61 | 10,244.61 | 10,244.61 | 1,707.44 | 294 |
| 2022-08-16 | 10,370.00 | 10,370.00 | 10,370.00 | 10,370.00 | 1,728.33 | 66 |
| 2022-08-15 | 10,470.91 | 10,470.91 | 10,370.00 | 10,370.00 | 1,728.33 | 1,224 |
| 2022-08-12 | 10,172.89 | 10,172.89 | 10,172.89 | 10,172.89 | 1,695.48 | 0 |
| 2022-08-11 | 10,172.89 | 10,172.89 | 10,172.89 | 10,172.89 | 1,695.48 | 0 |
| 2022-08-10 | 10,172.89 | 10,172.89 | 10,172.89 | 10,172.89 | 1,695.48 | 0 |
| 2022-08-09 | 10,172.89 | 10,172.89 | 10,172.89 | 10,172.89 | 1,695.48 | 0 |
| 2022-08-08 | 10,172.89 | 10,172.89 | 10,172.89 | 10,172.89 | 1,695.48 | 0 |
| 2022-08-05 | 10,208.00 | 10,250.00 | 10,172.89 | 10,172.89 | 1,695.48 | 426 |
| 2022-08-04 | 10,770.15 | 10,770.15 | 10,770.15 | 10,770.15 | 1,795.03 | 0 |
| 2022-08-03 | 10,770.15 | 10,770.15 | 10,770.15 | 10,770.15 | 1,795.03 | 312 |
| 2022-08-02 | 10,315.00 | 10,315.00 | 10,315.00 | 10,315.00 | 1,719.17 | 0 |
| 2022-08-01 | 10,222.32 | 10,315.95 | 10,222.32 | 10,315.00 | 1,719.17 | 5,610 |
| 2022-07-29 | 9,728.46 | 9,728.46 | 9,728.46 | 9,728.46 | 1,621.41 | 0 |
| 2022-07-28 | 9,728.46 | 9,728.46 | 9,728.46 | 9,728.46 | 1,621.41 | 0 |
| 2022-07-27 | 9,670.00 | 9,728.46 | 9,670.00 | 9,728.46 | 1,621.41 | 150 |
| 2022-07-26 | 9,581.69 | 9,581.69 | 9,518.77 | 9,518.77 | 1,586.46 | 906 |
| 2022-07-25 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 1,743.33 | 282 |
| 2022-07-22 | 10,455.03 | 10,460.00 | 10,455.03 | 10,460.00 | 1,743.33 | 90 |
| 2022-07-21 | 10,425.29 | 10,554.95 | 10,425.29 | 10,554.95 | 1,759.16 | 3,252 |
| 2022-07-20 | 10,594.99 | 10,594.99 | 10,594.99 | 10,594.99 | 1,765.83 | 0 |
| 2022-07-19 | 10,594.99 | 10,594.99 | 10,594.99 | 10,594.99 | 1,765.83 | 0 |
| 2022-07-18 | 10,594.99 | 10,594.99 | 10,594.99 | 10,594.99 | 1,765.83 | 0 |
| 2022-07-15 | 10,594.99 | 10,594.99 | 10,594.99 | 10,594.99 | 1,765.83 | 498 |
| 2022-07-14 | 10,182.89 | 10,190.01 | 10,182.89 | 10,190.01 | 1,698.34 | 138 |
| 2022-07-13 | 10,570.00 | 10,570.00 | 10,570.00 | 10,570.00 | 1,761.67 | 0 |
| 2022-07-12 | 10,570.00 | 10,570.00 | 10,570.00 | 10,570.00 | 1,761.67 | 0 |
| 2022-07-11 | 10,570.00 | 10,570.00 | 10,570.00 | 10,570.00 | 1,761.67 | 0 |
| 2022-07-08 | 10,570.00 | 10,570.00 | 10,570.00 | 10,570.00 | 1,761.67 | 0 |
| 2022-07-07 | 10,570.00 | 10,570.00 | 10,570.00 | 10,570.00 | 1,761.67 | 60 |
| 2022-07-06 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 1,753.33 | 0 |
| 2022-07-05 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 1,753.33 | 60 |
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.