Skip to main content
Palo Alto Networks, Inc. (BVMF:P2AN34)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.03
+0.52 (3.85%)
At close: Mar 5, 2026

Palo Alto Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.2614.6914.1114.6914.694.70%1,634
Mar 5, 202613.8914.3813.8714.0314.033.85%6,244
Mar 4, 202613.6613.9313.5013.5113.510.22%3,024
Mar 3, 202612.9713.7312.9713.4813.484.50%21,761
Mar 2, 202612.8613.0612.7512.9012.904.12%7,403
Feb 27, 202612.7212.7212.3912.3912.39-5.99%308,554
Feb 26, 202612.3513.1812.3513.1813.187.94%4,482
Feb 25, 202612.2912.3512.0612.2112.21-0.33%4,966
Feb 24, 202612.4812.6311.9912.2512.25-0.57%2,897
Feb 23, 202612.8412.8412.3212.3212.32-3.52%26,690
Feb 20, 202613.2813.6012.7712.7712.77-2.82%9,043
Feb 19, 202613.3713.3712.9013.1413.14-0.38%912
Feb 18, 202613.4913.4913.1913.1913.19-3.72%3,892
Feb 13, 202614.2214.8013.7013.7013.70-2.14%3,533
Feb 12, 202614.3414.4013.7414.0014.00-0.43%8,878
Feb 11, 202613.9314.5113.9314.0614.06-1.13%12,114
Feb 10, 202614.6014.6314.2214.2214.220.35%1,836
Feb 9, 202613.8414.4313.7714.1714.174.19%2,261
Feb 6, 202613.8313.8813.3213.6013.60-15,377
Feb 5, 202614.3814.4813.6013.6013.60-4.76%1,028
Feb 4, 202614.4914.6114.0014.2814.28-0.42%26,364
Feb 3, 202615.3015.3014.2814.3414.34-5.66%8,352
Feb 2, 202615.5815.6015.2015.2015.20-1.43%1,539
Jan 30, 202615.3715.5515.1515.4215.422.46%5,257
Jan 29, 202615.6515.8214.9515.0515.05-4.69%7,787
Jan 28, 202616.0416.1315.7915.7915.79-0.57%10,157
Jan 27, 202616.4016.4615.8815.8815.88-0.31%10,886
Jan 26, 202615.9416.2815.8515.9315.931.21%27,187
Jan 23, 202615.7316.2615.7315.7415.74-1.07%3,575
Jan 22, 202616.2016.2615.9115.9115.91-0.38%3,093
Jan 21, 202616.3716.4015.9215.9715.97-2.68%4,921
Jan 20, 202616.5216.7716.4116.4116.414.19%12,650
Jan 19, 202616.1517.7515.7515.7515.75-2.48%1,454
Jan 16, 202616.8316.9616.1516.1516.15-2.71%1,474
Jan 15, 202617.3117.3416.6016.6016.60-2.58%38,989
Jan 14, 202616.8217.2216.8217.0417.040.53%384
Jan 13, 202616.9517.2616.8216.9516.951.01%4,107
Jan 12, 202616.8217.0016.7516.7816.78-0.12%2,537
Jan 9, 202617.1017.2016.7516.8016.80-1.23%1,201
Jan 8, 202617.5317.5317.0117.0117.01-1.96%28,798
Jan 7, 202616.7617.6416.7617.3517.354.71%11,685
Jan 6, 202617.1617.1616.2816.5716.57-2.47%29,883
Jan 5, 202616.6216.9916.4216.9916.993.28%18,098
Jan 2, 202616.7616.7616.0416.4516.45-1.85%30,004
Dec 30, 202517.3217.3216.7616.7616.76-3.51%1,187
Dec 29, 202517.7317.7317.3217.3717.37-1.25%962
Dec 26, 202517.3817.5917.2917.5917.594.14%42,636
Dec 23, 202517.6417.6416.8916.8916.89-2.99%784
Dec 22, 202517.4617.6417.3817.4117.410.75%978
Dec 19, 202517.4517.4617.1317.2817.282.19%3,709
Dec 18, 202517.0917.2016.9116.9116.912.18%12,985
Dec 17, 202517.2117.3016.5516.5516.55-0.54%30,986
Dec 16, 202516.7217.0616.6416.6416.640.85%15,011
Dec 15, 202517.1517.1516.5016.5016.50-2.71%493
Dec 12, 202517.2217.2816.9616.9616.96-1.22%2,501
Dec 11, 202517.3317.3817.1417.1717.175.34%16,525
Dec 10, 202517.8417.8416.3016.3016.30-7.70%13,348
Dec 9, 202517.7517.8417.5817.6617.660.63%9,507
Dec 8, 202517.9517.9617.5517.5517.55-2.23%16,304
Dec 5, 202517.3218.1017.3217.9517.954.73%1,353
Dec 4, 202517.2417.3617.0517.1417.140.47%21,431
Dec 3, 202516.8517.1116.6217.0617.061.73%4,920
Dec 2, 202516.9117.0716.7716.7716.772.51%1,298
Dec 1, 202516.8516.9016.3616.3616.36-2.68%2,025
Nov 28, 202516.6217.0216.6216.8116.812.63%5,107
Nov 27, 202517.1017.1016.2716.3816.38-0.36%495
Nov 26, 202516.7516.7916.4416.4416.44-0.24%3,250
Nov 25, 202516.4016.6916.3116.4816.48-0.06%25,358
Nov 24, 202516.6616.7016.4716.4916.490.55%22,281
Nov 21, 202516.8016.8016.3016.4016.40-3.81%24,450
Nov 19, 202517.7817.9917.0517.0517.05-6.06%30,780
Nov 18, 202518.0018.1517.7718.1518.151.85%59,385
Nov 17, 202518.1018.1717.8217.8217.82-0.45%33,041
Nov 14, 202517.8518.2417.7117.9017.900.17%53,655
Nov 13, 202518.4418.5917.8717.8717.87-2.67%2,345
Nov 12, 202519.2719.3618.3618.3618.36-7.97%3,081
Nov 11, 202519.0619.9518.7819.9519.954.67%1,821
Nov 10, 202518.9219.1518.9119.0619.061.65%434
Nov 7, 202518.7018.8418.5618.7518.75-0.11%1,229
Nov 6, 202518.7618.9218.6018.7718.77-0.53%10,974
Nov 5, 202519.2419.2418.8718.8718.87-1.82%1,948
Nov 4, 202519.4219.5419.1019.2219.22-1.94%4,480
Nov 3, 202519.7119.7119.3019.6019.60-2.63%383
Oct 31, 202519.6420.1319.5120.1320.1311.40%8,014
Oct 30, 202519.5019.8218.0718.0718.07-4.94%8,075
Oct 29, 202519.9919.9919.0119.0119.010.05%5,938
Oct 28, 202519.8019.9119.0019.0019.00-2.56%6,438
Oct 27, 202519.5619.7819.5019.5019.500.52%6,460
Oct 24, 202519.3719.6019.3419.4019.40-2.95%2,114
Oct 23, 202519.9919.9919.0419.9919.992.25%2,410
Oct 22, 202519.1419.5519.0019.5519.552.68%1,165
Oct 21, 202519.0119.2819.0119.0419.04-0.47%3,739
Oct 20, 202518.9019.1318.8519.1319.131.22%31,824
Oct 17, 202518.5618.9018.5618.9018.904.36%842
Oct 16, 202519.0519.0518.1118.1118.11-3.21%3,246
Oct 15, 202519.0419.1018.5418.7118.71-0.48%5,245
Oct 14, 202519.2619.2618.8018.8018.80-2.39%4,531
Oct 13, 202519.4519.5319.1819.2619.260.84%8,330
Oct 10, 202519.4019.7219.0819.1019.10-0.47%5,292
Oct 9, 202519.2019.3319.1819.1919.19-0.67%3,162