Palo Alto Networks, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	19.030	19.030	18.820	18.940	18.940	1,755
2025-02-14	19.690	19.690	18.000	19.100	19.100	67,069
2025-02-13	19.020	19.500	18.800	19.500	19.500	40,654
2025-02-12	18.840	18.890	18.380	18.760	18.760	1,916
2025-02-11	19.050	19.060	18.680	19.000	19.000	36,541
2025-02-10	18.930	19.540	18.830	19.540	19.540	5,318
2025-02-07	18.360	18.890	18.300	18.520	18.520	16,026
2025-02-06	17.990	18.210	17.930	18.050	18.050	16,056
2025-02-05	17.870	18.080	17.660	17.950	17.950	72,185
2025-02-04	17.730	17.730	17.300	17.300	17.300	1,313
2025-02-03	17.500	17.910	17.500	17.880	17.880	2,251
2025-01-31	18.330	18.350	17.920	17.920	17.920	5,396
2025-01-30	17.950	18.520	17.950	18.060	18.060	8,456
2025-01-29	18.900	18.900	17.950	17.950	17.950	14,269
2025-01-28	18.590	19.430	18.470	19.430	19.430	26,118
2025-01-27	18.080	18.880	18.060	18.280	18.280	4,799
2025-01-24	18.540	18.730	18.410	18.730	18.730	7,303
2025-01-23	18.570	18.570	18.240	18.360	18.360	3,799
2025-01-22	18.470	18.730	18.280	18.730	18.730	8,700
2025-01-21	18.020	18.660	17.980	18.320	18.320	31,854
2025-01-20	18.050	18.800	16.330	17.610	17.610	11,055
2025-01-17	18.170	18.380	17.700	17.700	17.700	2,604
2025-01-16	17.400	18.020	17.400	17.880	17.880	77,095
2025-01-15	17.140	17.660	17.140	17.220	17.220	14,346
2025-01-14	17.080	17.690	16.880	17.690	17.690	702
2025-01-13	17.720	17.720	16.830	16.970	16.970	5,966
2025-01-10	17.600	17.760	17.110	17.110	17.110	87,674
2025-01-09	17.100	19.870	17.100	19.000	19.000	56,991
2025-01-08	17.550	18.650	17.100	18.650	18.650	156,723
2025-01-07	18.100	18.120	17.500	18.000	18.000	47,149
2025-01-06	18.690	20.000	17.860	20.000	20.000	25,406
2025-01-03	18.700	19.010	18.500	19.010	19.010	60,672
2025-01-02	19.700	19.700	18.360	18.500	18.500	11,969
2024-12-30	19.080	20.350	18.700	20.350	20.350	5,078
2024-12-27	19.270	19.580	18.960	19.580	19.580	6,971
2024-12-26	19.550	19.790	19.260	19.790	19.790	17,481
2024-12-23	19.090	19.880	19.080	19.880	19.880	9,559
2024-12-20	19.030	19.530	18.700	18.700	18.700	64,045
2024-12-19	19.780	20.890	19.280	20.890	20.890	26,320
2024-12-18	21.190	21.190	19.680	20.190	20.190	13,345
2024-12-17	20.960	21.150	20.430	21.070	21.070	26,018
2024-12-16	35.000	35.000	19.880	20.960	20.960	38,723
2024-12-13	42.400	42.400	39.350	40.990	20.495	36,792
2024-12-12	40.400	42.110	39.360	40.590	20.295	26,644
2024-12-11	39.400	42.110	39.400	42.110	21.055	2,412
2024-12-10	39.270	40.000	38.600	40.000	20.000	9,836
2024-12-09	41.130	41.300	39.390	39.390	19.695	7,920
2024-12-06	42.110	42.110	40.300	41.030	20.515	15,480
2024-12-05	40.050	40.600	36.510	36.510	18.255	44,526
2024-12-04	40.080	40.920	39.890	40.870	20.435	81,408
2024-12-03	39.570	40.040	39.340	39.790	19.895	7,694
2024-12-02	39.080	39.720	39.080	39.170	19.585	17,670
2024-11-29	39.300	39.880	38.600	39.880	19.940	79,110
2024-11-28	37.880	38.190	34.930	38.180	19.090	14,194
2024-11-27	38.550	38.610	37.530	37.980	18.990	728
2024-11-26	37.820	38.520	37.390	38.240	19.120	42,818
2024-11-25	37.400	38.040	37.200	37.440	18.720	6,426
2024-11-22	38.410	38.410	36.450	37.060	18.530	33,772
2024-11-21	37.360	39.070	36.840	38.410	19.205	36,202
2024-11-19	37.150	38.970	37.080	38.970	19.485	10,068

← NewerPage 8 of 20 · 1,179 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.