Palo Alto Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 11,135.39 | 11,135.39 | 11,135.39 | 11,135.39 | 1,855.90 | 0 |
| 2022-01-10 | 11,135.39 | 11,135.39 | 11,135.39 | 11,135.39 | 1,855.90 | 0 |
| 2022-01-07 | 11,135.39 | 11,135.39 | 11,135.39 | 11,135.39 | 1,855.90 | 0 |
| 2022-01-06 | 10,750.00 | 11,135.39 | 10,750.00 | 11,135.39 | 1,855.90 | 504 |
| 2022-01-05 | 10,642.55 | 10,642.55 | 10,642.55 | 10,642.55 | 1,773.76 | 0 |
| 2022-01-04 | 10,642.55 | 10,642.55 | 10,642.55 | 10,642.55 | 1,773.76 | 558 |
| 2022-01-03 | 11,145.00 | 11,145.00 | 11,145.00 | 11,145.00 | 1,857.50 | 888 |
| 2021-12-31 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1,916.67 | 0 |
| 2021-12-30 | 11,528.00 | 11,528.00 | 11,500.00 | 11,500.00 | 1,916.67 | 456 |
| 2021-12-29 | 11,748.00 | 11,748.00 | 11,748.00 | 11,748.00 | 1,958.00 | 0 |
| 2021-12-28 | 11,748.00 | 11,748.00 | 11,748.00 | 11,748.00 | 1,958.00 | 0 |
| 2021-12-27 | 11,769.00 | 11,769.00 | 11,748.00 | 11,748.00 | 1,958.00 | 420 |
| 2021-12-24 | 11,625.00 | 11,625.00 | 11,625.00 | 11,625.00 | 1,937.50 | 0 |
| 2021-12-23 | 11,625.00 | 11,625.00 | 11,625.00 | 11,625.00 | 1,937.50 | 312 |
| 2021-12-22 | 10,927.50 | 10,927.50 | 10,927.50 | 10,927.50 | 1,821.25 | 0 |
| 2021-12-21 | 10,927.50 | 10,927.50 | 10,927.50 | 10,927.50 | 1,821.25 | 0 |
| 2021-12-20 | 10,840.00 | 10,960.00 | 10,840.00 | 10,927.50 | 1,821.25 | 486 |
| 2021-12-17 | 11,051.23 | 11,100.00 | 11,051.23 | 11,100.00 | 1,850.00 | 264 |
| 2021-12-16 | 10,914.23 | 10,914.23 | 10,914.23 | 10,914.23 | 1,819.04 | 0 |
| 2021-12-15 | 10,914.23 | 10,914.23 | 10,914.23 | 10,914.23 | 1,819.04 | 0 |
| 2021-12-14 | 10,848.00 | 10,914.23 | 10,848.00 | 10,914.23 | 1,819.04 | 2,838 |
| 2021-12-13 | 11,130.00 | 11,130.00 | 11,130.00 | 11,130.00 | 1,855.00 | 0 |
| 2021-12-10 | 11,117.30 | 11,130.00 | 11,117.30 | 11,130.00 | 1,855.00 | 558 |
| 2021-12-09 | 11,107.67 | 11,146.45 | 11,107.67 | 11,146.45 | 1,857.74 | 1,044 |
| 2021-12-08 | 11,277.75 | 11,277.75 | 11,277.75 | 11,277.75 | 1,879.63 | 0 |
| 2021-12-07 | 11,277.75 | 11,277.75 | 11,277.75 | 11,277.75 | 1,879.63 | 0 |
| 2021-12-06 | 11,277.75 | 11,277.75 | 11,277.75 | 11,277.75 | 1,879.63 | 0 |
| 2021-12-03 | 11,277.75 | 11,277.75 | 11,277.75 | 11,277.75 | 1,879.63 | 378 |
| 2021-12-02 | 11,235.00 | 11,463.90 | 11,235.00 | 11,399.14 | 1,899.86 | 1,470 |
| 2021-12-01 | 11,770.23 | 11,770.23 | 11,770.23 | 11,770.23 | 1,961.71 | 0 |
| 2021-11-30 | 11,770.23 | 11,770.23 | 11,770.23 | 11,770.23 | 1,961.71 | 2,622 |
| 2021-11-29 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 1,800.00 | 0 |
| 2021-11-26 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 1,800.00 | 0 |
| 2021-11-25 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 1,800.00 | 0 |
| 2021-11-24 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 1,800.00 | 0 |
| 2021-11-23 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 1,800.00 | 0 |
| 2021-11-22 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 1,800.00 | 0 |
| 2021-11-19 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 1,800.00 | 42 |
| 2021-11-18 | 10,645.00 | 10,724.83 | 10,600.00 | 10,724.83 | 1,787.47 | 2,418 |
| 2021-11-17 | 10,882.00 | 10,882.00 | 10,882.00 | 10,882.00 | 1,813.67 | 0 |
| 2021-11-16 | 10,848.38 | 10,882.00 | 10,848.38 | 10,882.00 | 1,813.67 | 27,714 |
| 2021-11-12 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 1,735.00 | 0 |
| 2021-11-11 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 1,735.00 | 0 |
| 2021-11-10 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 1,735.00 | 0 |
| 2021-11-09 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 1,735.00 | 0 |
| 2021-11-08 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 1,735.00 | 756 |
| 2021-11-05 | 10,175.20 | 10,175.20 | 10,175.20 | 10,175.20 | 1,695.87 | 0 |
| 2021-11-04 | 10,175.20 | 10,175.20 | 10,175.20 | 10,175.20 | 1,695.87 | 0 |
| 2021-11-03 | 10,175.20 | 10,175.20 | 10,175.20 | 10,175.20 | 1,695.87 | 0 |
| 2021-11-01 | 10,175.20 | 10,175.20 | 10,175.20 | 10,175.20 | 1,695.87 | 0 |
| 2021-10-29 | 10,175.20 | 10,175.20 | 10,175.20 | 10,175.20 | 1,695.87 | 0 |
| 2021-10-28 | 10,175.20 | 10,175.20 | 10,175.20 | 10,175.20 | 1,695.87 | 0 |
| 2021-10-27 | 10,175.20 | 10,175.20 | 10,175.20 | 10,175.20 | 1,695.87 | 0 |
| 2021-10-26 | 10,175.20 | 10,175.20 | 10,175.20 | 10,175.20 | 1,695.87 | 0 |
| 2021-10-25 | 10,175.20 | 10,175.20 | 10,175.20 | 10,175.20 | 1,695.87 | 60 |
| 2021-10-22 | 10,405.00 | 10,405.00 | 10,405.00 | 10,405.00 | 1,734.17 | 0 |
| 2021-10-21 | 10,405.00 | 10,405.00 | 10,405.00 | 10,405.00 | 1,734.17 | 0 |
| 2021-10-20 | 10,405.00 | 10,405.00 | 10,405.00 | 10,405.00 | 1,734.17 | 0 |
← NewerPage 21 of 21 · 1,258 trading days
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.