Palo Alto Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 26 |
| 2026-07-22 | 5,970.00 | 5,970.00 | 5,780.90 | 5,800.00 | 5,800.00 | 404 |
| 2026-07-21 | 6,050.00 | 6,050.00 | 5,870.00 | 5,870.00 | 5,870.00 | 214 |
| 2026-07-20 | 6,397.00 | 6,397.00 | 6,250.00 | 6,254.13 | 6,254.13 | 129 |
| 2026-07-17 | 6,265.00 | 6,498.99 | 6,265.00 | 6,315.00 | 6,315.00 | 102 |
| 2026-07-16 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 7 |
| 2026-07-15 | 6,214.00 | 6,214.00 | 6,165.55 | 6,172.31 | 6,172.31 | 515 |
| 2026-07-14 | 5,984.00 | 6,142.00 | 5,984.00 | 6,135.00 | 6,135.00 | 120 |
| 2026-07-13 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 46 |
| 2026-07-10 | 5,683.00 | 5,718.00 | 5,678.00 | 5,700.00 | 5,700.00 | 616 |
| 2026-07-09 | 5,838.00 | 5,880.00 | 5,838.00 | 5,880.00 | 5,880.00 | 282 |
| 2026-07-08 | 5,639.00 | 5,640.00 | 5,584.00 | 5,628.00 | 5,628.00 | 1,957 |
| 2026-07-07 | 6,064.65 | 6,102.50 | 6,064.65 | 6,100.00 | 6,100.00 | 77 |
| 2026-07-06 | 6,179.54 | 6,179.54 | 6,179.54 | 6,179.54 | 6,179.54 | 4,593 |
| 2026-07-03 | 6,116.76 | 6,116.76 | 6,116.76 | 6,116.76 | 6,116.76 | 0 |
| 2026-07-02 | 5,730.00 | 6,156.83 | 5,730.00 | 6,116.76 | 6,116.76 | 236 |
| 2026-07-01 | 6,247.50 | 6,248.00 | 6,165.00 | 6,165.00 | 6,165.00 | 3,948 |
| 2026-06-30 | 5,907.90 | 5,954.00 | 5,907.90 | 5,954.00 | 5,954.00 | 532 |
| 2026-06-29 | 5,750.00 | 5,777.00 | 5,742.00 | 5,748.00 | 5,748.00 | 1,875 |
| 2026-06-26 | 5,190.00 | 5,248.00 | 5,175.00 | 5,230.00 | 5,230.00 | 4,044 |
| 2026-06-25 | 5,073.10 | 5,170.00 | 5,073.10 | 5,115.32 | 5,115.32 | 476 |
| 2026-06-24 | 5,080.00 | 5,080.00 | 5,073.00 | 5,073.00 | 5,073.00 | 1,125 |
| 2026-06-23 | 5,068.01 | 5,088.00 | 5,068.01 | 5,088.00 | 5,088.00 | 289 |
| 2026-06-22 | 5,100.00 | 5,100.00 | 4,938.88 | 4,938.88 | 4,938.88 | 4,062 |
| 2026-06-19 | 4,955.00 | 4,955.00 | 4,955.00 | 4,955.00 | 4,955.00 | 0 |
| 2026-06-18 | 4,948.84 | 4,955.00 | 4,947.50 | 4,955.00 | 4,955.00 | 4,021 |
| 2026-06-17 | 4,797.00 | 4,890.00 | 4,797.00 | 4,890.00 | 4,890.00 | 225 |
| 2026-06-16 | 4,815.00 | 4,815.00 | 4,797.00 | 4,797.00 | 4,797.00 | 1,018 |
| 2026-06-15 | 4,865.00 | 4,895.00 | 4,850.00 | 4,895.00 | 4,895.00 | 537 |
| 2026-06-12 | 4,781.47 | 4,781.47 | 4,781.47 | 4,781.47 | 4,781.47 | 0 |
| 2026-06-11 | 4,781.47 | 4,781.47 | 4,781.47 | 4,781.47 | 4,781.47 | 21 |
| 2026-06-10 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 200 |
| 2026-06-09 | 4,575.00 | 4,575.00 | 4,432.70 | 4,510.00 | 4,510.00 | 121 |
| 2026-06-08 | 4,659.00 | 4,659.00 | 4,642.64 | 4,642.64 | 4,642.64 | 3,649 |
| 2026-06-05 | 4,800.00 | 4,800.00 | 4,785.00 | 4,787.00 | 4,787.00 | 143 |
| 2026-06-04 | 4,852.00 | 4,852.00 | 4,620.00 | 4,828.80 | 4,828.80 | 511 |
| 2026-06-03 | 4,900.00 | 4,900.00 | 4,800.00 | 4,858.77 | 4,858.77 | 279 |
| 2026-06-02 | 5,088.00 | 5,145.00 | 5,034.50 | 5,144.95 | 5,144.95 | 3,539 |
| 2026-06-01 | 5,050.00 | 5,235.00 | 5,050.00 | 5,212.55 | 5,212.55 | 6,856 |
| 2026-05-29 | 4,510.00 | 4,852.21 | 4,510.00 | 4,852.21 | 4,852.21 | 122 |
| 2026-05-28 | 4,344.00 | 4,460.00 | 4,344.00 | 4,460.00 | 4,460.00 | 2,433 |
| 2026-05-27 | 4,335.00 | 4,344.00 | 4,320.00 | 4,344.00 | 4,344.00 | 3,603 |
| 2026-05-26 | 4,485.00 | 4,485.00 | 4,465.00 | 4,470.00 | 4,470.00 | 2,453 |
| 2026-05-25 | 4,487.00 | 4,487.00 | 4,487.00 | 4,487.00 | 4,487.00 | 0 |
| 2026-05-22 | 4,500.00 | 4,500.00 | 4,483.00 | 4,487.00 | 4,487.00 | 301 |
| 2026-05-21 | 4,341.00 | 4,341.00 | 4,341.00 | 4,341.00 | 4,341.00 | 19 |
| 2026-05-20 | 4,180.00 | 4,299.00 | 4,180.00 | 4,296.57 | 4,296.57 | 5,465 |
| 2026-05-19 | 4,300.00 | 4,300.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,250 |
| 2026-05-18 | 4,119.94 | 4,273.00 | 4,119.94 | 4,271.06 | 4,271.06 | 598 |
| 2026-05-15 | 4,007.00 | 4,215.00 | 4,001.61 | 4,200.13 | 4,200.13 | 7,939 |
| 2026-05-14 | 3,945.00 | 4,110.00 | 3,945.00 | 4,110.00 | 4,110.00 | 4,985 |
| 2026-05-13 | 3,740.00 | 3,911.00 | 3,740.00 | 3,911.00 | 3,911.00 | 373 |
| 2026-05-12 | 3,681.00 | 3,712.00 | 3,650.00 | 3,696.00 | 3,696.00 | 5,627 |
| 2026-05-11 | 3,570.00 | 3,678.00 | 3,570.00 | 3,662.68 | 3,662.68 | 7,217 |
| 2026-05-08 | 3,350.00 | 3,537.00 | 3,350.00 | 3,511.43 | 3,511.43 | 13,009 |
| 2026-05-07 | 3,387.00 | 3,387.00 | 3,326.00 | 3,326.00 | 3,326.00 | 179 |
| 2026-05-06 | 3,110.00 | 3,162.00 | 3,110.00 | 3,160.00 | 3,160.00 | 3,505 |
| 2026-05-05 | 3,192.00 | 3,192.00 | 3,174.00 | 3,174.00 | 3,174.00 | 61 |
| 2026-05-04 | 3,136.00 | 3,300.00 | 3,136.00 | 3,230.00 | 3,230.00 | 1,346 |
| 2026-04-30 | 3,134.00 | 3,137.56 | 3,134.00 | 3,136.84 | 3,136.84 | 151 |
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.