Palo Alto Networks, Inc. (BVMF:P2AN34)
Brazil · Delayed Price · Currency is BRL 17.06
+0.29 (1.73%)
At close: Dec 3, 2025
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 19.45 | 19.53 | 19.18 | 19.26 | 19.26 | 0.84% | 8,330 |
| Oct 10, 2025 | 19.40 | 19.72 | 19.08 | 19.10 | 19.10 | -0.47% | 5,292 |
| Oct 9, 2025 | 19.20 | 19.33 | 19.18 | 19.19 | 19.19 | -0.67% | 3,162 |
| Oct 8, 2025 | 19.07 | 19.39 | 19.01 | 19.32 | 19.32 | 3.26% | 8,578 |
| Oct 7, 2025 | 18.99 | 18.99 | 18.62 | 18.71 | 18.71 | -0.48% | 28,577 |
| Oct 6, 2025 | 18.72 | 18.94 | 18.44 | 18.80 | 18.80 | 1.46% | 11,258 |
| Oct 3, 2025 | 18.89 | 18.89 | 18.46 | 18.53 | 18.53 | - | 9,135 |
| Oct 2, 2025 | 18.53 | 18.61 | 18.33 | 18.53 | 18.53 | 1.59% | 1,917 |
| Oct 1, 2025 | 17.97 | 18.34 | 17.91 | 18.24 | 18.24 | 1.96% | 4,773 |
| Sep 30, 2025 | 17.10 | 18.23 | 17.10 | 17.89 | 17.89 | -0.61% | 2,814 |
| Sep 29, 2025 | 18.04 | 18.15 | 18.00 | 18.00 | 18.00 | 0.84% | 4,609 |
| Sep 26, 2025 | 17.98 | 18.14 | 17.85 | 17.85 | 17.85 | 5.31% | 6,122 |
| Sep 25, 2025 | 17.70 | 18.23 | 16.95 | 16.95 | 16.95 | -4.13% | 5,799 |
| Sep 24, 2025 | 18.01 | 18.08 | 17.68 | 17.68 | 17.68 | -0.06% | 21,028 |