Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PANW.MX stock page

Palo Alto Networks Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-073,165.003,165.003,094.993,119.943,119.941,261
2025-08-063,200.003,260.003,180.003,219.003,219.001,294
2025-08-053,360.003,360.003,160.003,180.003,180.006,656
2025-08-043,271.003,271.003,210.003,232.383,232.38499
2025-08-013,265.403,314.003,172.063,280.003,280.001,032
2025-07-313,335.003,340.003,270.233,291.173,291.172,007
2025-07-303,400.003,486.913,335.003,427.813,427.814,744
2025-07-293,920.003,920.003,634.253,680.003,680.00722
2025-07-283,783.003,832.303,783.003,832.303,832.301,138
2025-07-253,747.473,805.003,747.473,783.003,783.00285
2025-07-243,726.503,726.503,726.503,726.503,726.50414
2025-07-233,680.003,680.003,680.003,680.003,680.00175
2025-07-223,701.003,750.003,675.003,680.003,680.00217
2025-07-213,716.003,780.003,716.003,726.003,726.00257
2025-07-183,670.003,670.003,658.003,658.003,658.001,587
2025-07-173,683.403,698.003,675.003,675.003,675.001,701
2025-07-163,620.503,624.803,620.503,624.803,624.8021
2025-07-153,600.003,640.003,590.003,620.003,620.001,031
2025-07-143,519.003,595.003,519.003,572.533,572.532,045
2025-07-113,574.703,574.703,489.893,494.003,494.003,070
2025-07-103,681.003,681.003,565.003,594.183,594.18807
2025-07-093,770.003,825.003,770.003,825.003,825.00465
2025-07-083,733.003,733.003,733.003,733.003,733.000
2025-07-073,750.003,764.003,733.003,733.003,733.002,690
2025-07-043,760.003,760.003,760.003,760.003,760.005
2025-07-033,770.003,774.003,766.003,770.003,770.0072
2025-07-023,704.003,704.003,678.003,678.003,678.001,062
2025-07-013,739.643,739.643,672.003,704.003,704.00409
2025-06-303,817.003,835.513,817.003,832.003,832.004,020
2025-06-273,795.003,802.003,755.003,765.003,765.002,758
2025-06-263,899.993,900.003,810.113,838.423,838.423,134
2025-06-253,860.003,866.003,840.003,854.163,854.163,849
2025-06-243,876.813,888.403,830.003,830.003,830.004,911
2025-06-233,870.003,870.003,870.003,870.003,870.0021
2025-06-203,817.403,817.403,817.403,817.403,817.400
2025-06-193,817.403,817.403,817.403,817.403,817.400
2025-06-183,795.003,817.403,795.003,817.403,817.4039
2025-06-173,815.003,845.003,815.003,845.003,845.001,936
2025-06-163,774.003,774.003,756.003,756.003,756.0078
2025-06-133,750.003,750.003,710.003,710.003,710.00217
2025-06-123,740.003,740.003,740.003,740.003,740.000
2025-06-113,740.003,740.003,740.003,740.003,740.000
2025-06-103,740.003,740.003,724.003,740.003,740.0031
2025-06-093,748.003,748.003,748.003,748.003,748.0022
2025-06-063,820.003,822.003,815.003,815.003,815.001,213
2025-06-053,777.383,820.003,777.383,820.003,820.006,634
2025-06-043,775.003,775.003,728.003,728.003,728.00774
2025-06-033,750.003,804.003,750.003,790.003,790.00157
2025-06-023,744.803,744.803,716.003,730.003,730.00242
2025-05-303,627.003,688.003,627.003,675.803,675.80677
2025-05-293,643.323,643.323,560.103,576.083,576.0811,963
2025-05-283,615.003,680.003,615.003,653.003,653.00353
2025-05-273,600.003,620.003,594.003,599.943,599.94962
2025-05-263,520.003,520.003,520.003,520.003,520.0010
2025-05-233,611.003,611.003,604.443,604.443,604.44616
2025-05-223,577.003,605.263,560.003,590.003,590.00234
2025-05-213,598.993,598.993,475.003,529.213,529.213,259
2025-05-203,717.003,758.003,717.003,752.453,752.453,203
2025-05-193,740.003,800.693,740.003,800.693,800.69233
2025-05-163,749.003,760.003,749.003,760.003,760.002,011
← NewerPage 6 of 21 · 1,258 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.