Palo Alto Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4,052.00 | 4,052.00 | 4,052.00 | 4,052.00 | 4,052.00 | 21 |
| 2025-10-30 | 4,094.25 | 4,116.00 | 4,038.40 | 4,038.40 | 4,038.40 | 1,100 |
| 2025-10-29 | 3,985.00 | 4,025.00 | 3,985.00 | 4,015.00 | 4,015.00 | 645 |
| 2025-10-28 | 4,055.00 | 4,100.00 | 3,985.22 | 3,985.22 | 3,985.22 | 176 |
| 2025-10-27 | 4,046.19 | 4,046.19 | 4,020.00 | 4,040.00 | 4,040.00 | 646 |
| 2025-10-24 | 3,974.75 | 4,020.00 | 3,970.00 | 4,020.00 | 4,020.00 | 1,119 |
| 2025-10-23 | 3,962.50 | 3,962.50 | 3,962.50 | 3,962.50 | 3,962.50 | 1,000 |
| 2025-10-22 | 3,890.00 | 3,925.00 | 3,890.00 | 3,925.00 | 3,925.00 | 65 |
| 2025-10-21 | 3,905.50 | 3,905.50 | 3,905.50 | 3,905.50 | 3,905.50 | 7 |
| 2025-10-20 | 3,893.50 | 3,905.50 | 3,885.58 | 3,905.50 | 3,905.50 | 846 |
| 2025-10-17 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 151 |
| 2025-10-16 | 3,903.99 | 3,903.99 | 3,755.30 | 3,755.30 | 3,755.30 | 11,520 |
| 2025-10-15 | 3,851.16 | 3,855.00 | 3,714.71 | 3,714.71 | 3,714.71 | 2,852 |
| 2025-10-14 | 3,870.00 | 3,870.03 | 3,750.00 | 3,750.00 | 3,750.00 | 1,185 |
| 2025-10-13 | 3,916.00 | 3,916.00 | 3,915.00 | 3,915.00 | 3,915.00 | 57 |
| 2025-10-10 | 3,967.00 | 3,967.00 | 3,870.00 | 3,870.00 | 3,870.00 | 3,891 |
| 2025-10-09 | 3,980.00 | 3,980.00 | 3,962.50 | 3,966.80 | 3,966.80 | 135 |
| 2025-10-08 | 3,977.00 | 3,993.00 | 3,960.00 | 3,992.23 | 3,992.23 | 2,283 |
| 2025-10-07 | 3,903.00 | 3,903.00 | 3,850.00 | 3,850.00 | 3,850.00 | 674 |
| 2025-10-06 | 3,900.00 | 3,915.00 | 3,873.63 | 3,902.00 | 3,902.00 | 1,109 |
| 2025-10-03 | 3,845.00 | 3,845.00 | 3,810.00 | 3,810.00 | 3,810.00 | 3,248 |
| 2025-10-02 | 3,816.00 | 3,829.00 | 3,816.00 | 3,829.00 | 3,829.00 | 1,371 |
| 2025-10-01 | 3,740.00 | 3,790.00 | 3,710.00 | 3,790.00 | 3,790.00 | 1,030 |
| 2025-09-30 | 3,706.00 | 3,737.98 | 3,696.00 | 3,737.98 | 3,737.98 | 591 |
| 2025-09-29 | 3,725.22 | 3,751.11 | 3,725.22 | 3,749.33 | 3,749.33 | 1,528 |
| 2025-09-26 | 3,696.89 | 3,720.00 | 3,696.89 | 3,715.00 | 3,715.00 | 1,051 |
| 2025-09-25 | 3,730.00 | 3,741.44 | 3,673.00 | 3,680.11 | 3,680.11 | 1,767 |
| 2025-09-24 | 3,770.00 | 3,770.00 | 3,695.00 | 3,698.60 | 3,698.60 | 205 |
| 2025-09-23 | 3,746.00 | 3,751.50 | 3,714.00 | 3,714.00 | 3,714.00 | 10,460 |
| 2025-09-22 | 3,803.50 | 3,818.00 | 3,803.50 | 3,818.00 | 3,818.00 | 342 |
| 2025-09-19 | 3,779.00 | 3,832.00 | 3,779.00 | 3,820.00 | 3,820.00 | 640 |
| 2025-09-18 | 3,780.00 | 3,780.00 | 3,760.00 | 3,769.00 | 3,769.00 | 152 |
| 2025-09-17 | 3,676.20 | 3,710.64 | 3,676.20 | 3,704.26 | 3,704.26 | 180 |
| 2025-09-15 | 3,675.00 | 3,680.00 | 3,672.00 | 3,676.20 | 3,676.20 | 3,090 |
| 2025-09-12 | 3,660.14 | 3,660.14 | 3,660.14 | 3,660.14 | 3,660.14 | 290 |
| 2025-09-11 | 3,650.00 | 3,683.00 | 3,650.00 | 3,660.14 | 3,660.14 | 424 |
| 2025-09-10 | 3,712.00 | 3,712.00 | 3,644.00 | 3,649.99 | 3,649.99 | 7,671 |
| 2025-09-09 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 3,196 |
| 2025-09-08 | 3,664.00 | 3,677.00 | 3,664.00 | 3,675.24 | 3,675.24 | 777 |
| 2025-09-05 | 3,615.00 | 3,637.23 | 3,575.00 | 3,637.23 | 3,637.23 | 1,216 |
| 2025-09-04 | 3,550.00 | 3,630.00 | 3,550.00 | 3,615.00 | 3,615.00 | 1,611 |
| 2025-09-03 | 3,567.73 | 3,600.00 | 3,567.73 | 3,583.32 | 3,583.32 | 652 |
| 2025-09-02 | 3,520.12 | 3,564.00 | 3,520.12 | 3,564.00 | 3,564.00 | 525 |
| 2025-09-01 | 3,530.00 | 3,530.00 | 3,505.00 | 3,505.00 | 3,505.00 | 22 |
| 2025-08-29 | 3,567.19 | 3,567.19 | 3,546.00 | 3,550.45 | 3,550.45 | 348 |
| 2025-08-28 | 3,528.00 | 3,556.04 | 3,527.00 | 3,556.04 | 3,556.04 | 1,414 |
| 2025-08-27 | 3,481.60 | 3,500.00 | 3,481.60 | 3,492.08 | 3,492.08 | 926 |
| 2025-08-26 | 3,451.11 | 3,451.11 | 3,451.11 | 3,451.11 | 3,451.11 | 0 |
| 2025-08-25 | 3,410.00 | 3,457.00 | 3,410.00 | 3,451.11 | 3,451.11 | 1,216 |
| 2025-08-22 | 3,443.00 | 3,487.55 | 3,443.00 | 3,460.00 | 3,460.00 | 907 |
| 2025-08-21 | 3,424.00 | 3,441.00 | 3,417.00 | 3,437.38 | 3,437.38 | 1,029 |
| 2025-08-20 | 3,445.00 | 3,513.00 | 3,422.00 | 3,463.00 | 3,463.00 | 5,062 |
| 2025-08-19 | 3,531.11 | 3,545.00 | 3,418.00 | 3,441.98 | 3,441.98 | 6,560 |
| 2025-08-18 | 3,314.00 | 3,330.00 | 3,292.00 | 3,309.34 | 3,309.34 | 2,135 |
| 2025-08-15 | 3,272.50 | 3,320.00 | 3,269.00 | 3,317.58 | 3,317.58 | 50,957 |
| 2025-08-14 | 3,325.00 | 3,325.00 | 3,270.00 | 3,270.00 | 3,270.00 | 991 |
| 2025-08-13 | 3,346.00 | 3,346.00 | 3,280.00 | 3,290.97 | 3,290.97 | 3,901 |
| 2025-08-12 | 3,212.00 | 3,262.00 | 3,210.00 | 3,254.11 | 3,254.11 | 2,877 |
| 2025-08-11 | 3,169.00 | 3,179.00 | 3,156.80 | 3,156.80 | 3,156.80 | 58 |
| 2025-08-08 | 3,160.00 | 3,160.00 | 3,103.00 | 3,103.00 | 3,103.00 | 383 |
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.