Palo Alto Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 7,803.83 | 7,803.83 | 7,775.00 | 7,775.00 | 3,887.50 | 370 |
| 2024-11-15 | 7,921.67 | 7,921.67 | 7,890.25 | 7,890.25 | 3,945.13 | 774 |
| 2024-11-14 | 8,128.00 | 8,128.00 | 8,128.00 | 8,128.00 | 4,064.00 | 32 |
| 2024-11-13 | 8,375.39 | 8,375.39 | 8,370.00 | 8,370.00 | 4,185.00 | 1,926 |
| 2024-11-12 | 8,195.00 | 8,205.55 | 8,195.00 | 8,205.00 | 4,102.50 | 3,908 |
| 2024-11-11 | 8,125.00 | 8,165.00 | 8,103.91 | 8,103.91 | 4,051.96 | 158 |
| 2024-11-08 | 7,814.00 | 7,918.00 | 7,814.00 | 7,889.00 | 3,944.50 | 398 |
| 2024-11-07 | 7,506.15 | 7,587.11 | 7,506.15 | 7,587.11 | 3,793.55 | 1,682 |
| 2024-11-06 | 7,744.00 | 7,775.00 | 7,744.00 | 7,775.00 | 3,887.50 | 4,842 |
| 2024-11-05 | 7,340.00 | 7,450.00 | 7,340.00 | 7,355.83 | 3,677.92 | 610 |
| 2024-11-04 | 7,283.80 | 7,283.80 | 7,283.80 | 7,283.80 | 3,641.90 | 0 |
| 2024-11-01 | 7,280.58 | 7,283.80 | 7,280.58 | 7,283.80 | 3,641.90 | 392 |
| 2024-10-31 | 7,243.26 | 7,243.26 | 7,243.26 | 7,243.26 | 3,621.63 | 540 |
| 2024-10-30 | 7,350.91 | 7,350.91 | 7,230.00 | 7,230.00 | 3,615.00 | 170 |
| 2024-10-29 | 7,250.00 | 7,353.10 | 7,250.00 | 7,353.10 | 3,676.55 | 8,074 |
| 2024-10-28 | 7,276.51 | 7,276.51 | 7,260.60 | 7,267.00 | 3,633.50 | 4,428 |
| 2024-10-25 | 7,363.29 | 7,392.32 | 7,289.00 | 7,289.00 | 3,644.50 | 4,174 |
| 2024-10-24 | 7,396.98 | 7,396.98 | 7,250.00 | 7,250.00 | 3,625.00 | 104 |
| 2024-10-23 | 7,283.00 | 7,283.00 | 7,190.00 | 7,192.80 | 3,596.40 | 600 |
| 2024-10-22 | 7,495.16 | 7,520.00 | 7,495.16 | 7,520.00 | 3,760.00 | 1,164 |
| 2024-10-21 | 7,558.46 | 7,558.46 | 7,539.98 | 7,539.98 | 3,769.99 | 1,202 |
| 2024-10-18 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 3,725.00 | 28 |
| 2024-10-17 | 7,416.93 | 7,416.93 | 7,416.93 | 7,416.93 | 3,708.47 | 0 |
| 2024-10-16 | 7,324.00 | 7,416.93 | 7,324.00 | 7,416.93 | 3,708.47 | 2,766 |
| 2024-10-15 | 7,370.70 | 7,370.70 | 7,370.70 | 7,370.70 | 3,685.35 | 18 |
| 2024-10-14 | 7,319.99 | 7,319.99 | 7,319.99 | 7,319.99 | 3,660.00 | 0 |
| 2024-10-11 | 7,320.00 | 7,320.00 | 7,187.00 | 7,319.99 | 3,660.00 | 510 |
| 2024-10-10 | 7,149.00 | 7,199.00 | 7,149.00 | 7,168.00 | 3,584.00 | 1,454 |
| 2024-10-09 | 6,960.00 | 7,099.99 | 6,950.00 | 7,070.32 | 3,535.16 | 2,882 |
| 2024-10-08 | 6,870.00 | 6,890.00 | 6,845.00 | 6,845.00 | 3,422.50 | 640 |
| 2024-10-07 | 6,700.00 | 6,700.00 | 6,517.00 | 6,517.00 | 3,258.50 | 114 |
| 2024-10-04 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 3,300.00 | 54 |
| 2024-10-03 | 6,545.00 | 6,545.00 | 6,545.00 | 6,545.00 | 3,272.50 | 24 |
| 2024-10-02 | 6,617.59 | 6,617.59 | 6,359.12 | 6,359.12 | 3,179.56 | 80 |
| 2024-09-30 | 6,506.71 | 6,670.00 | 6,506.71 | 6,670.00 | 3,335.00 | 78 |
| 2024-09-27 | 6,600.00 | 6,756.39 | 6,490.41 | 6,490.41 | 3,245.21 | 208 |
| 2024-09-26 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 3,295.00 | 110 |
| 2024-09-25 | 6,598.75 | 6,695.02 | 6,545.01 | 6,545.01 | 3,272.50 | 108 |
| 2024-09-24 | 6,547.21 | 6,547.21 | 6,547.21 | 6,547.21 | 3,273.61 | 0 |
| 2024-09-23 | 6,664.00 | 6,699.99 | 6,547.21 | 6,547.21 | 3,273.61 | 238 |
| 2024-09-20 | 6,485.77 | 6,759.59 | 6,485.77 | 6,628.84 | 3,314.42 | 402 |
| 2024-09-19 | 6,531.00 | 6,566.09 | 6,426.60 | 6,429.29 | 3,214.65 | 3,820 |
| 2024-09-18 | 6,345.00 | 6,406.30 | 6,345.00 | 6,406.30 | 3,203.15 | 1,036 |
| 2024-09-17 | 6,550.00 | 6,639.99 | 6,460.00 | 6,639.99 | 3,320.00 | 856 |
| 2024-09-13 | 6,685.00 | 6,685.00 | 6,680.00 | 6,680.00 | 3,340.00 | 30 |
| 2024-09-12 | 6,758.12 | 6,758.12 | 6,720.00 | 6,724.00 | 3,362.00 | 198 |
| 2024-09-11 | 6,661.91 | 6,759.99 | 6,660.00 | 6,759.50 | 3,379.75 | 1,756 |
| 2024-09-10 | 6,915.00 | 6,981.40 | 6,915.00 | 6,981.40 | 3,490.70 | 1,200 |
| 2024-09-09 | 6,722.17 | 6,856.00 | 6,722.17 | 6,814.50 | 3,407.25 | 4,492 |
| 2024-09-06 | 6,785.00 | 6,785.00 | 6,785.00 | 6,785.00 | 3,392.50 | 0 |
| 2024-09-05 | 6,785.00 | 6,785.00 | 6,785.00 | 6,785.00 | 3,392.50 | 52 |
| 2024-09-04 | 7,027.00 | 7,027.00 | 7,027.00 | 7,027.00 | 3,513.50 | 0 |
| 2024-09-03 | 7,104.00 | 7,105.00 | 7,000.00 | 7,027.00 | 3,513.50 | 586 |
| 2024-09-02 | 7,201.60 | 7,201.60 | 7,201.60 | 7,201.60 | 3,600.80 | 0 |
| 2024-08-30 | 7,109.93 | 7,283.19 | 7,109.93 | 7,201.60 | 3,600.80 | 66 |
| 2024-08-29 | 7,208.00 | 7,231.50 | 6,988.01 | 7,109.93 | 3,554.97 | 466 |
| 2024-08-28 | 6,910.00 | 6,910.00 | 6,910.00 | 6,910.00 | 3,455.00 | 1,474 |
| 2024-08-27 | 6,862.50 | 6,910.00 | 6,862.50 | 6,910.00 | 3,455.00 | 44,350 |
| 2024-08-26 | 6,857.00 | 6,857.00 | 6,719.60 | 6,719.60 | 3,359.80 | 764 |
| 2024-08-23 | 6,606.61 | 6,824.99 | 6,497.41 | 6,747.91 | 3,373.96 | 3,808 |
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.