Skip to main content
Palo Alto Networks, Inc. (BVMF:P2AN34)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.20
+0.60 (4.11%)
At close: Apr 27, 2026

Palo Alto Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202614.6015.2414.6015.2015.204.11%17,437
Apr 24, 202614.5714.8814.5714.6014.603.40%543
Apr 23, 202614.5114.5114.1214.1214.12-1.67%1,359
Apr 22, 202614.5115.0014.3614.3614.363.53%8,844
Apr 20, 202613.9414.1113.8713.8713.87-1.63%2,516
Apr 17, 202614.1014.1013.9014.1014.105.38%28,489
Apr 16, 202613.7714.0513.3813.3813.38-0.74%27,464
Apr 15, 202613.5013.7513.4713.4813.480.97%16,034
Apr 14, 202613.6613.6613.2413.3513.35-1.04%6,448
Apr 13, 202613.1313.5013.0613.4913.495.72%5,274
Apr 10, 202614.2214.2212.6612.7612.76-7.94%15,486
Apr 9, 202614.7214.7213.8613.8613.86-5.33%43,317
Apr 8, 202614.7715.0014.6414.6414.641.39%9,769
Apr 7, 202613.8914.6513.8814.4414.445.48%5,451
Apr 6, 202614.0914.0913.6913.6913.69-1.86%12,950
Apr 2, 202613.9313.9713.6413.9513.951.16%15,274
Apr 1, 202613.9513.9513.5813.7913.790.44%209,299
Mar 31, 202613.7213.8613.7013.7313.730.07%6,602
Mar 30, 202613.2413.8813.2413.7213.727.52%112,500
Mar 27, 202613.3313.3312.5812.7612.76-5.20%2,774
Mar 26, 202613.3913.8413.3913.4613.462.83%2,837
Mar 25, 202613.8113.9313.0913.0913.09-4.10%4,176
Mar 24, 202614.3714.3713.6513.6513.65-6.51%2,130
Mar 23, 202614.4114.6014.3214.6014.603.25%21,735
Mar 20, 202614.5814.5914.1414.1414.14-4.14%59,255
Mar 19, 202614.9714.9914.7114.7514.750.61%6,432
Mar 18, 202614.6514.8714.6014.6614.66-1.41%25,082
Mar 17, 202614.2114.8714.2114.8714.872.91%541
Mar 16, 202614.6114.7414.4514.4514.454.94%20,308
Mar 13, 202614.7014.7913.7713.7713.77-4.44%15,014
Mar 12, 202614.3514.6614.1314.4114.411.48%15,209
Mar 11, 202613.9214.3013.9214.2014.202.45%8,194
Mar 10, 202613.8614.2713.8613.8613.86-2.05%5,252
Mar 9, 202614.5014.5014.1514.1514.15-3.68%17,657
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