Palo Alto Networks, Inc. (BVMF:P2AN34)
Brazil · Delayed Price · Currency is BRL 16.89
-0.52 (-2.99%)
At close: Dec 23, 2025
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 16.66 | 16.70 | 16.47 | 16.49 | 16.49 | 0.55% | 22,281 |
| Nov 21, 2025 | 16.80 | 16.80 | 16.30 | 16.40 | 16.40 | -3.81% | 24,450 |
| Nov 19, 2025 | 17.78 | 17.99 | 17.05 | 17.05 | 17.05 | -6.06% | 30,780 |
| Nov 18, 2025 | 18.00 | 18.15 | 17.77 | 18.15 | 18.15 | 1.85% | 59,385 |
| Nov 17, 2025 | 18.10 | 18.17 | 17.82 | 17.82 | 17.82 | -0.45% | 33,041 |
| Nov 14, 2025 | 17.85 | 18.24 | 17.71 | 17.90 | 17.90 | 0.17% | 53,655 |
| Nov 13, 2025 | 18.44 | 18.59 | 17.87 | 17.87 | 17.87 | -2.67% | 2,345 |
| Nov 12, 2025 | 19.27 | 19.36 | 18.36 | 18.36 | 18.36 | -7.97% | 3,081 |
| Nov 11, 2025 | 19.06 | 19.95 | 18.78 | 19.95 | 19.95 | 4.67% | 1,821 |
| Nov 10, 2025 | 18.92 | 19.15 | 18.91 | 19.06 | 19.06 | 1.65% | 434 |
| Nov 7, 2025 | 18.70 | 18.84 | 18.56 | 18.75 | 18.75 | -0.11% | 1,229 |
| Nov 6, 2025 | 18.76 | 18.92 | 18.60 | 18.77 | 18.77 | -0.53% | 10,974 |
| Nov 5, 2025 | 19.24 | 19.24 | 18.87 | 18.87 | 18.87 | -1.82% | 1,948 |
| Nov 4, 2025 | 19.42 | 19.54 | 19.10 | 19.22 | 19.22 | -1.94% | 4,480 |
| Nov 3, 2025 | 19.71 | 19.71 | 19.30 | 19.60 | 19.60 | -2.63% | 383 |
| Oct 31, 2025 | 19.64 | 20.13 | 19.51 | 20.13 | 20.13 | 11.40% | 8,014 |
| Oct 30, 2025 | 19.50 | 19.82 | 18.07 | 18.07 | 18.07 | -4.94% | 8,075 |
| Oct 29, 2025 | 19.99 | 19.99 | 19.01 | 19.01 | 19.01 | 0.05% | 5,938 |
| Oct 28, 2025 | 19.80 | 19.91 | 19.00 | 19.00 | 19.00 | -2.56% | 6,438 |
| Oct 27, 2025 | 19.56 | 19.78 | 19.50 | 19.50 | 19.50 | 0.52% | 6,460 |
| Oct 24, 2025 | 19.37 | 19.60 | 19.34 | 19.40 | 19.40 | -2.95% | 2,114 |
| Oct 23, 2025 | 19.99 | 19.99 | 19.04 | 19.99 | 19.99 | 2.25% | 2,410 |
| Oct 22, 2025 | 19.14 | 19.55 | 19.00 | 19.55 | 19.55 | 2.68% | 1,165 |
| Oct 21, 2025 | 19.01 | 19.28 | 19.01 | 19.04 | 19.04 | -0.47% | 3,739 |
| Oct 20, 2025 | 18.90 | 19.13 | 18.85 | 19.13 | 19.13 | 1.22% | 31,824 |
| Oct 17, 2025 | 18.56 | 18.90 | 18.56 | 18.90 | 18.90 | 4.36% | 842 |
| Oct 16, 2025 | 19.05 | 19.05 | 18.11 | 18.11 | 18.11 | -3.21% | 3,246 |
| Oct 15, 2025 | 19.04 | 19.10 | 18.54 | 18.71 | 18.71 | -0.48% | 5,245 |
| Oct 14, 2025 | 19.26 | 19.26 | 18.80 | 18.80 | 18.80 | -2.39% | 4,531 |