Palo Alto Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3,858.00 | 4,073.80 | 3,858.00 | 4,070.00 | 4,070.00 | 1,781 |
| 2025-02-13 | 4,023.00 | 4,140.00 | 4,021.83 | 4,135.00 | 4,135.00 | 18,268 |
| 2025-02-12 | 4,003.00 | 4,010.00 | 4,003.00 | 4,010.00 | 4,010.00 | 105 |
| 2025-02-11 | 4,058.40 | 4,058.40 | 4,058.40 | 4,058.40 | 4,058.40 | 719 |
| 2025-02-10 | 4,084.00 | 4,084.00 | 4,044.75 | 4,050.00 | 4,050.00 | 468 |
| 2025-02-07 | 4,000.00 | 4,023.00 | 3,993.00 | 3,993.00 | 3,993.00 | 130 |
| 2025-02-06 | 3,850.00 | 3,850.00 | 3,835.52 | 3,835.52 | 3,835.52 | 26 |
| 2025-02-05 | 3,800.00 | 3,829.25 | 3,800.00 | 3,829.25 | 3,829.25 | 7,922 |
| 2025-02-04 | 3,782.00 | 3,782.00 | 3,748.00 | 3,748.00 | 3,748.00 | 76 |
| 2025-01-31 | 3,906.56 | 3,906.56 | 3,906.56 | 3,906.56 | 3,906.56 | 222 |
| 2025-01-30 | 3,857.00 | 3,890.99 | 3,807.00 | 3,890.99 | 3,890.99 | 1,201 |
| 2025-01-29 | 3,992.00 | 3,992.00 | 3,992.00 | 3,992.00 | 3,992.00 | 0 |
| 2025-01-28 | 3,949.96 | 4,050.00 | 3,949.96 | 3,992.00 | 3,992.00 | 496 |
| 2025-01-27 | 3,800.00 | 3,952.00 | 3,800.00 | 3,952.00 | 3,952.00 | 743 |
| 2025-01-24 | 3,804.00 | 3,815.78 | 3,804.00 | 3,815.78 | 3,815.78 | 360 |
| 2025-01-23 | 3,788.00 | 3,788.00 | 3,788.00 | 3,788.00 | 3,788.00 | 10 |
| 2025-01-22 | 3,788.00 | 3,850.00 | 3,788.00 | 3,850.00 | 3,850.00 | 84 |
| 2025-01-21 | 3,790.00 | 3,840.00 | 3,750.00 | 3,788.00 | 3,788.00 | 372 |
| 2025-01-20 | 3,694.77 | 3,694.77 | 3,694.77 | 3,694.77 | 3,694.77 | 0 |
| 2025-01-17 | 3,698.00 | 3,713.00 | 3,649.00 | 3,694.77 | 3,694.77 | 403 |
| 2025-01-16 | 3,601.78 | 3,719.30 | 3,601.78 | 3,713.00 | 3,713.00 | 4,787 |
| 2025-01-15 | 3,568.81 | 3,590.00 | 3,550.00 | 3,550.01 | 3,550.01 | 4,563 |
| 2025-01-14 | 3,447.51 | 3,545.59 | 3,447.51 | 3,455.00 | 3,455.00 | 3,628 |
| 2025-01-13 | 3,584.92 | 3,584.92 | 3,451.00 | 3,451.00 | 3,451.00 | 4,818 |
| 2025-01-10 | 3,583.00 | 3,595.03 | 3,547.00 | 3,586.92 | 3,586.92 | 3,200 |
| 2025-01-09 | 3,514.05 | 3,514.05 | 3,514.05 | 3,514.05 | 3,514.05 | 0 |
| 2025-01-08 | 3,460.00 | 3,514.05 | 3,430.00 | 3,514.05 | 3,514.05 | 1,563 |
| 2025-01-07 | 3,600.01 | 3,600.01 | 3,526.00 | 3,567.60 | 3,567.60 | 328 |
| 2025-01-06 | 3,670.00 | 3,705.00 | 3,611.50 | 3,653.55 | 3,653.55 | 154 |
| 2025-01-03 | 3,764.00 | 3,764.00 | 3,764.00 | 3,764.00 | 3,764.00 | 76 |
| 2025-01-02 | 3,746.00 | 3,746.00 | 3,746.00 | 3,746.00 | 3,746.00 | 1,134 |
| 2024-12-31 | 3,815.55 | 3,815.55 | 3,815.55 | 3,815.55 | 3,815.55 | 11 |
| 2024-12-30 | 3,848.09 | 3,848.09 | 3,807.29 | 3,815.00 | 3,815.00 | 3,118 |
| 2024-12-27 | 3,744.00 | 3,744.00 | 3,715.00 | 3,740.00 | 3,740.00 | 7,725 |
| 2024-12-26 | 3,806.00 | 3,806.00 | 3,806.00 | 3,806.00 | 3,806.00 | 0 |
| 2024-12-24 | 3,806.00 | 3,806.00 | 3,806.00 | 3,806.00 | 3,806.00 | 0 |
| 2024-12-23 | 3,787.00 | 3,806.00 | 3,787.00 | 3,806.00 | 3,806.00 | 322 |
| 2024-12-20 | 3,799.88 | 3,848.50 | 3,799.88 | 3,803.80 | 3,803.80 | 586 |
| 2024-12-19 | 3,890.00 | 3,890.00 | 3,850.00 | 3,850.00 | 3,850.00 | 54 |
| 2024-12-18 | 3,924.00 | 3,950.00 | 3,820.00 | 3,820.00 | 3,820.00 | 158 |
| 2024-12-17 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 0 |
| 2024-12-16 | 4,004.66 | 4,040.00 | 4,004.66 | 4,040.00 | 4,040.00 | 1,979 |
| 2024-12-13 | 8,062.64 | 8,062.64 | 7,960.00 | 7,960.00 | 3,980.00 | 446 |
| 2024-12-11 | 8,114.09 | 8,114.09 | 7,952.00 | 8,012.00 | 4,006.00 | 1,564 |
| 2024-12-10 | 7,950.00 | 7,950.00 | 7,858.83 | 7,858.83 | 3,929.42 | 186 |
| 2024-12-09 | 7,941.00 | 7,950.00 | 7,920.00 | 7,920.00 | 3,960.00 | 156 |
| 2024-12-06 | 8,221.37 | 8,251.00 | 8,221.37 | 8,251.00 | 4,125.50 | 228 |
| 2024-12-05 | 8,215.61 | 8,215.61 | 8,215.61 | 8,215.61 | 4,107.81 | 0 |
| 2024-12-04 | 8,183.12 | 8,215.61 | 8,183.12 | 8,215.61 | 4,107.81 | 3,772 |
| 2024-12-03 | 8,034.62 | 8,034.62 | 7,988.11 | 7,988.11 | 3,994.05 | 218 |
| 2024-12-02 | 7,977.00 | 7,977.00 | 7,977.00 | 7,977.00 | 3,988.50 | 642 |
| 2024-11-29 | 7,859.28 | 7,902.95 | 7,850.00 | 7,902.95 | 3,951.48 | 172 |
| 2024-11-28 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 3,950.00 | 0 |
| 2024-11-27 | 7,953.50 | 8,003.00 | 7,900.00 | 7,900.00 | 3,950.00 | 172 |
| 2024-11-26 | 8,090.00 | 8,190.00 | 8,060.00 | 8,175.00 | 4,087.50 | 1,156 |
| 2024-11-25 | 7,900.00 | 7,922.50 | 7,830.00 | 7,830.00 | 3,915.00 | 2,444 |
| 2024-11-22 | 7,830.12 | 7,861.00 | 7,719.25 | 7,861.00 | 3,930.50 | 2,674 |
| 2024-11-21 | 7,983.00 | 8,190.00 | 7,900.00 | 8,106.00 | 4,053.00 | 340 |
| 2024-11-20 | 7,799.44 | 7,985.00 | 7,799.44 | 7,983.33 | 3,991.67 | 1,076 |
| 2024-11-19 | 7,803.83 | 7,803.83 | 7,775.00 | 7,775.00 | 3,887.50 | 370 |
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.