Palo Alto Networks, Inc. (BVMF:P2AN34)
Brazil · Delayed Price · Currency is BRL 13.60
-0.68 (-4.76%)
At close: Feb 5, 2026
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 13.83 | 13.88 | 13.32 | 13.60 | 13.60 | - | 15,377 |
| Feb 5, 2026 | 14.38 | 14.48 | 13.60 | 13.60 | 13.60 | -4.76% | 1,028 |
| Feb 4, 2026 | 14.49 | 14.61 | 14.00 | 14.28 | 14.28 | -0.42% | 26,364 |
| Feb 3, 2026 | 15.30 | 15.30 | 14.28 | 14.34 | 14.34 | -5.66% | 8,352 |
| Feb 2, 2026 | 15.58 | 15.60 | 15.20 | 15.20 | 15.20 | -1.43% | 1,539 |
| Jan 30, 2026 | 15.37 | 15.55 | 15.15 | 15.42 | 15.42 | 2.46% | 5,257 |
| Jan 29, 2026 | 15.65 | 15.82 | 14.95 | 15.05 | 15.05 | -4.69% | 7,787 |
| Jan 28, 2026 | 16.04 | 16.13 | 15.79 | 15.79 | 15.79 | -0.57% | 10,157 |
| Jan 27, 2026 | 16.40 | 16.46 | 15.88 | 15.88 | 15.88 | -0.31% | 10,886 |
| Jan 26, 2026 | 15.94 | 16.28 | 15.85 | 15.93 | 15.93 | 1.21% | 27,187 |
| Jan 23, 2026 | 15.73 | 16.26 | 15.73 | 15.74 | 15.74 | -1.07% | 3,575 |
| Jan 22, 2026 | 16.20 | 16.26 | 15.91 | 15.91 | 15.91 | -0.38% | 3,093 |
| Jan 21, 2026 | 16.37 | 16.40 | 15.92 | 15.97 | 15.97 | -2.68% | 4,921 |
| Jan 20, 2026 | 16.52 | 16.77 | 16.41 | 16.41 | 16.41 | 4.19% | 12,650 |
| Jan 19, 2026 | 16.15 | 17.75 | 15.75 | 15.75 | 15.75 | -2.48% | 1,454 |
| Jan 16, 2026 | 16.83 | 16.96 | 16.15 | 16.15 | 16.15 | -2.71% | 1,474 |
| Jan 15, 2026 | 17.31 | 17.34 | 16.60 | 16.60 | 16.60 | -2.58% | 38,989 |
| Jan 14, 2026 | 16.82 | 17.22 | 16.82 | 17.04 | 17.04 | 0.53% | 384 |
| Jan 13, 2026 | 16.95 | 17.26 | 16.82 | 16.95 | 16.95 | 1.01% | 4,107 |
| Jan 12, 2026 | 16.82 | 17.00 | 16.75 | 16.78 | 16.78 | -0.12% | 2,537 |
| Jan 9, 2026 | 17.10 | 17.20 | 16.75 | 16.80 | 16.80 | -1.23% | 1,201 |
| Jan 8, 2026 | 17.53 | 17.53 | 17.01 | 17.01 | 17.01 | -1.96% | 28,798 |
| Jan 7, 2026 | 16.76 | 17.64 | 16.76 | 17.35 | 17.35 | 4.71% | 11,685 |
| Jan 6, 2026 | 17.16 | 17.16 | 16.28 | 16.57 | 16.57 | -2.47% | 29,883 |
| Jan 5, 2026 | 16.62 | 16.99 | 16.42 | 16.99 | 16.99 | 3.28% | 18,098 |
| Jan 2, 2026 | 16.76 | 16.76 | 16.04 | 16.45 | 16.45 | -1.85% | 30,004 |
| Dec 30, 2025 | 17.32 | 17.32 | 16.76 | 16.76 | 16.76 | -3.51% | 1,187 |
| Dec 29, 2025 | 17.73 | 17.73 | 17.32 | 17.37 | 17.37 | -1.25% | 962 |
| Dec 26, 2025 | 17.38 | 17.59 | 17.29 | 17.59 | 17.59 | 4.14% | 42,636 |
| Dec 23, 2025 | 17.64 | 17.64 | 16.89 | 16.89 | 16.89 | -2.99% | 784 |
| Dec 22, 2025 | 17.46 | 17.64 | 17.38 | 17.41 | 17.41 | 0.75% | 978 |
| Dec 19, 2025 | 17.45 | 17.46 | 17.13 | 17.28 | 17.28 | 2.19% | 3,709 |
| Dec 18, 2025 | 17.09 | 17.20 | 16.91 | 16.91 | 16.91 | 2.18% | 12,985 |
| Dec 17, 2025 | 17.21 | 17.30 | 16.55 | 16.55 | 16.55 | -0.54% | 30,986 |
| Dec 16, 2025 | 16.72 | 17.06 | 16.64 | 16.64 | 16.64 | 0.85% | 15,011 |
| Dec 15, 2025 | 17.15 | 17.15 | 16.50 | 16.50 | 16.50 | -2.71% | 493 |
| Dec 12, 2025 | 17.22 | 17.28 | 16.96 | 16.96 | 16.96 | -1.22% | 2,501 |
| Dec 11, 2025 | 17.33 | 17.38 | 17.14 | 17.17 | 17.17 | 5.34% | 16,525 |
| Dec 10, 2025 | 17.84 | 17.84 | 16.30 | 16.30 | 16.30 | -7.70% | 13,348 |
| Dec 9, 2025 | 17.75 | 17.84 | 17.58 | 17.66 | 17.66 | 0.63% | 9,507 |
| Dec 8, 2025 | 17.95 | 17.96 | 17.55 | 17.55 | 17.55 | -2.23% | 16,304 |
| Dec 5, 2025 | 17.32 | 18.10 | 17.32 | 17.95 | 17.95 | 4.73% | 1,353 |
| Dec 4, 2025 | 17.24 | 17.36 | 17.05 | 17.14 | 17.14 | 0.47% | 21,431 |
| Dec 3, 2025 | 16.85 | 17.11 | 16.62 | 17.06 | 17.06 | 1.73% | 4,920 |
| Dec 2, 2025 | 16.91 | 17.07 | 16.77 | 16.77 | 16.77 | 2.51% | 1,298 |
| Dec 1, 2025 | 16.85 | 16.90 | 16.36 | 16.36 | 16.36 | -2.68% | 2,025 |
| Nov 28, 2025 | 16.62 | 17.02 | 16.62 | 16.81 | 16.81 | 2.63% | 5,107 |
| Nov 27, 2025 | 17.10 | 17.10 | 16.27 | 16.38 | 16.38 | -0.36% | 495 |
| Nov 26, 2025 | 16.75 | 16.79 | 16.44 | 16.44 | 16.44 | -0.24% | 3,250 |
| Nov 25, 2025 | 16.40 | 16.69 | 16.31 | 16.48 | 16.48 | -0.06% | 25,358 |