Palo Alto Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,338.00 | 6,338.00 | 6,316.55 | 6,337.68 | 6,337.68 | 973 |
| 2026-10-15 | 6,757.00 | 6,830.00 | 6,757.00 | 6,830.00 | 6,830.00 | 498 |
| 2026-10-14 | 7,050.00 | 7,050.00 | 6,964.00 | 6,973.70 | 6,973.70 | 171 |
| 2026-10-13 | 7,375.00 | 7,385.00 | 7,349.00 | 7,349.00 | 7,349.00 | 647 |
| 2026-10-12 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 1,227 |
| 2026-10-09 | 7,675.00 | 7,675.00 | 7,674.00 | 7,674.00 | 7,674.00 | 98 |
| 2026-10-08 | 7,232.00 | 7,232.00 | 7,232.00 | 7,232.00 | 7,232.00 | 802 |
| 2026-10-07 | 7,374.00 | 7,374.00 | 7,271.00 | 7,271.00 | 7,271.00 | 552 |
| 2026-10-06 | 7,614.00 | 7,614.00 | 7,614.00 | 7,614.00 | 7,614.00 | 667 |
| 2026-10-05 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 32 |
| 2026-10-02 | 7,299.00 | 7,299.00 | 7,299.00 | 7,299.00 | 7,299.00 | 1,360 |
| 2026-10-01 | 7,150.00 | 7,342.99 | 7,142.72 | 7,342.99 | 7,342.99 | 1,759 |
| 2026-09-30 | 7,126.05 | 7,226.00 | 7,126.05 | 7,186.00 | 7,186.00 | 855 |
| 2026-09-29 | 6,800.00 | 6,990.40 | 6,800.00 | 6,990.36 | 6,990.36 | 997 |
| 2026-09-28 | 6,800.00 | 7,050.86 | 6,790.00 | 7,050.86 | 7,050.86 | 336 |
| 2026-09-25 | 6,659.00 | 6,700.00 | 6,636.00 | 6,636.00 | 6,636.00 | 1,922 |
| 2026-09-24 | 6,900.00 | 6,942.63 | 6,850.00 | 6,940.00 | 6,940.00 | 333 |
| 2026-09-23 | 6,600.00 | 6,797.80 | 6,600.00 | 6,797.80 | 6,797.80 | 56 |
| 2026-09-22 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 3,379 |
| 2026-09-21 | 6,365.71 | 6,365.71 | 6,350.66 | 6,350.66 | 6,350.66 | 165 |
| 2026-09-18 | 6,205.01 | 6,246.00 | 6,205.01 | 6,224.00 | 6,224.00 | 37 |
| 2026-09-17 | 6,400.00 | 6,500.00 | 6,400.00 | 6,468.90 | 6,468.90 | 272 |
| 2026-09-15 | 6,400.00 | 6,516.00 | 6,400.00 | 6,472.48 | 6,472.48 | 4,180 |
| 2026-09-14 | 5,940.30 | 6,458.00 | 5,940.30 | 6,420.00 | 6,420.00 | 8,614 |
| 2026-09-11 | 5,594.00 | 5,594.00 | 5,556.01 | 5,556.01 | 5,556.01 | 641 |
| 2026-09-10 | 5,770.00 | 5,800.00 | 5,770.00 | 5,800.00 | 5,800.00 | 107 |
| 2026-09-09 | 5,680.11 | 5,680.11 | 5,645.00 | 5,645.00 | 5,645.00 | 4,144 |
| 2026-09-08 | 5,550.00 | 5,720.00 | 5,550.00 | 5,691.00 | 5,691.00 | 284 |
| 2026-09-07 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2026-09-04 | 5,720.00 | 5,720.00 | 5,595.31 | 5,600.00 | 5,600.00 | 218 |
| 2026-09-03 | 5,547.57 | 5,610.00 | 5,547.57 | 5,577.71 | 5,577.71 | 445 |
| 2026-09-02 | 5,645.69 | 5,663.11 | 5,490.00 | 5,552.91 | 5,552.91 | 6,655 |
| 2026-09-01 | 6,126.00 | 6,135.00 | 6,108.00 | 6,133.79 | 6,133.79 | 474 |
| 2026-08-31 | 6,477.00 | 6,500.00 | 6,477.00 | 6,487.97 | 6,487.97 | 137 |
| 2026-08-28 | 6,275.00 | 6,275.00 | 6,275.00 | 6,275.00 | 6,275.00 | 5 |
| 2026-08-27 | 6,340.00 | 6,450.00 | 6,340.00 | 6,450.00 | 6,450.00 | 1,932 |
| 2026-08-26 | 5,735.00 | 5,735.00 | 5,735.00 | 5,735.00 | 5,735.00 | 11 |
| 2026-08-25 | 5,800.01 | 5,800.01 | 5,728.00 | 5,735.00 | 5,735.00 | 418 |
| 2026-08-24 | 5,950.00 | 5,980.00 | 5,935.00 | 5,950.00 | 5,950.00 | 478 |
| 2026-08-21 | 6,081.00 | 6,081.00 | 6,081.00 | 6,081.00 | 6,081.00 | 9 |
| 2026-08-20 | 6,060.00 | 6,060.00 | 5,947.00 | 5,947.00 | 5,947.00 | 40 |
| 2026-08-19 | 6,055.00 | 6,099.53 | 6,055.00 | 6,099.53 | 6,099.53 | 58 |
| 2026-08-18 | 6,408.75 | 6,408.75 | 6,350.00 | 6,380.00 | 6,380.00 | 199 |
| 2026-08-17 | 6,373.00 | 6,422.01 | 6,373.00 | 6,390.00 | 6,390.00 | 287 |
| 2026-08-14 | 6,560.00 | 6,560.00 | 6,511.00 | 6,555.00 | 6,555.00 | 3,406 |
| 2026-08-13 | 6,672.00 | 6,683.00 | 6,580.00 | 6,580.00 | 6,580.00 | 302 |
| 2026-08-12 | 6,552.00 | 6,552.00 | 6,552.00 | 6,552.00 | 6,552.00 | 20 |
| 2026-08-11 | 6,543.00 | 6,548.00 | 6,543.00 | 6,548.00 | 6,548.00 | 386 |
| 2026-08-10 | 6,250.00 | 6,585.00 | 6,250.00 | 6,530.57 | 6,530.57 | 2,347 |
| 2026-08-07 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 236 |
| 2026-08-06 | 6,190.00 | 6,190.00 | 6,100.00 | 6,118.00 | 6,118.00 | 901 |
| 2026-08-05 | 6,285.87 | 6,285.87 | 6,275.36 | 6,280.00 | 6,280.00 | 957 |
| 2026-08-04 | 6,144.00 | 6,300.00 | 6,144.00 | 6,300.00 | 6,300.00 | 1,911 |
| 2026-08-03 | 5,846.00 | 5,960.00 | 5,846.00 | 5,960.00 | 5,960.00 | 793 |
| 2026-07-31 | 5,743.07 | 5,775.00 | 5,590.00 | 5,747.00 | 5,747.00 | 708 |
| 2026-07-30 | 5,621.30 | 5,630.00 | 5,600.00 | 5,600.00 | 5,600.00 | 2,863 |
| 2026-07-29 | 5,387.00 | 5,387.00 | 5,387.00 | 5,387.00 | 5,387.00 | 16 |
| 2026-07-28 | 5,575.00 | 5,599.43 | 5,575.00 | 5,599.43 | 5,599.43 | 33 |
| 2026-07-27 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 37 |
| 2026-07-24 | 5,711.00 | 5,711.00 | 5,711.00 | 5,711.00 | 5,711.00 | 14 |
Page 1 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.