Mexico - Delayed Quote MXN

Palo Alto Networks, Inc. (PANW.MX)

3,620.00
+100.00
+(2.84%)
As of 12:28:51 PM CST. Market Open.
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
May 27, 20253,600.003,620.003,594.003,620.003,620.00181
May 26, 20253,520.003,520.003,520.003,520.003,520.0010
May 23, 20253,611.003,611.003,604.443,604.443,604.44616
May 22, 20253,577.003,605.263,560.003,590.003,590.00234
May 21, 20253,598.993,598.993,475.003,529.213,529.213,259
May 20, 20253,717.003,758.003,717.003,752.453,752.453,203
May 19, 20253,740.003,800.693,740.003,800.693,800.69233
May 16, 20253,749.003,760.003,749.003,760.003,760.002,011
May 15, 20253,720.003,770.003,720.003,770.003,770.0054
May 14, 20253,700.003,700.003,700.003,700.003,700.007
May 13, 20253,750.003,800.003,740.003,744.353,744.352,443
May 12, 20253,760.003,790.003,751.003,770.003,770.00397
May 9, 20253,636.953,636.953,636.953,636.953,636.95131
May 8, 20253,633.003,675.003,633.003,675.003,675.0015
May 7, 20253,680.003,680.003,680.003,680.003,680.001,238
May 6, 20253,717.003,717.003,717.003,717.003,717.0022
May 5, 20253,731.003,731.003,731.003,731.003,731.0012
May 2, 20253,705.003,737.003,705.003,737.003,737.0066
Apr 30, 20253,661.263,661.263,661.263,661.263,661.26-
Apr 29, 20253,620.003,662.003,617.003,661.263,661.26631
Apr 28, 20253,499.003,499.003,499.003,499.003,499.0010
Apr 25, 20253,500.003,500.003,490.003,490.003,490.00610
Apr 24, 20253,455.453,455.453,446.843,446.843,446.8472
Apr 23, 20253,148.103,148.103,148.103,148.103,148.10-
Apr 22, 20253,148.103,148.103,148.103,148.103,148.10-
Apr 21, 20253,148.103,148.103,148.103,148.103,148.1096
Apr 16, 20253,470.003,470.003,390.003,390.003,390.0019
Apr 15, 20253,475.003,495.543,475.003,495.543,495.5438
Apr 14, 20253,438.713,438.713,438.713,438.713,438.71-
Apr 11, 20253,438.713,438.713,438.713,438.713,438.71-
Apr 10, 20253,419.043,438.713,398.003,438.713,438.711,002
Apr 9, 20253,481.603,500.003,481.603,500.003,500.001,028
Apr 8, 20253,211.003,215.003,200.413,200.413,200.4138
Apr 7, 20253,100.003,159.003,100.003,159.003,159.00179
Apr 4, 20253,231.203,253.003,130.003,130.003,130.001,455
Apr 3, 20253,484.003,484.003,484.003,484.003,484.00-
Apr 2, 20253,484.003,484.003,484.003,484.003,484.00-
Apr 1, 20253,484.003,484.003,484.003,484.003,484.0013
Mar 31, 20253,414.723,470.003,414.723,470.003,470.00465
Mar 28, 20253,539.403,539.403,500.003,505.003,505.0030
Mar 27, 20253,575.003,576.003,539.403,541.713,541.712,399
Mar 26, 20253,835.003,835.003,742.003,742.003,742.00150
Mar 25, 20253,785.003,799.003,785.003,799.003,799.00191
Mar 24, 20253,701.003,701.003,701.003,701.003,701.00122
Mar 21, 20253,680.003,680.003,678.003,678.003,678.00329
Mar 20, 20253,756.003,756.003,713.003,713.003,713.00749
Mar 19, 20253,740.003,787.653,730.003,786.543,786.543,562
Mar 18, 20253,713.003,713.003,713.003,713.003,713.006
Mar 14, 20253,555.003,555.003,555.003,555.003,555.0011
Mar 13, 20253,555.003,555.003,548.753,548.753,548.75655
Mar 12, 20253,645.003,645.003,645.003,645.003,645.00-
Mar 11, 20253,645.003,645.003,645.003,645.003,645.0048
Mar 10, 20253,580.003,580.003,530.003,570.003,570.00671
Mar 7, 20253,592.003,645.003,592.003,645.003,645.00816
Mar 6, 20253,756.203,756.203,756.203,756.203,756.20-
Mar 5, 20253,756.203,756.203,756.203,756.203,756.2055
Mar 4, 20253,828.003,828.003,756.203,756.203,756.20147
Mar 3, 20253,900.003,900.003,900.003,900.003,900.0078
Feb 28, 20253,886.003,910.003,880.003,904.823,904.822,870
Feb 27, 20253,901.503,901.503,850.003,850.003,850.00165
Feb 26, 20253,824.003,824.003,824.003,824.003,824.00-
Feb 25, 20253,800.003,824.003,800.003,824.003,824.001,287
Feb 24, 20253,910.003,910.003,910.003,910.003,910.00-
Feb 21, 20253,999.003,999.003,910.003,910.003,910.005,602
Feb 20, 20253,995.534,043.003,995.534,043.004,043.0011,782
Feb 19, 20254,200.004,200.004,170.004,176.004,176.00340
Feb 18, 20254,095.004,190.004,095.004,190.004,190.002,459
Feb 17, 20254,070.004,070.004,070.004,070.004,070.00-
Feb 14, 20253,858.004,073.803,858.004,070.004,070.001,781
Feb 13, 20254,023.004,140.004,021.834,135.004,135.0018,268
Feb 12, 20254,003.004,010.004,003.004,010.004,010.00105
Feb 11, 20254,058.404,058.404,058.404,058.404,058.40719
Feb 10, 20254,084.004,084.004,044.754,050.004,050.00468
Feb 7, 20254,000.004,023.003,993.003,993.003,993.00130
Feb 6, 20253,850.003,850.003,835.523,835.523,835.5226
Feb 5, 20253,800.003,829.253,800.003,829.253,829.257,922
Feb 4, 20253,782.003,782.003,748.003,748.003,748.0076
Jan 31, 20253,906.563,906.563,906.563,906.563,906.56222
Jan 30, 20253,857.003,890.993,807.003,890.993,890.991,201
Jan 29, 20253,992.003,992.003,992.003,992.003,992.00-
Jan 28, 20253,949.964,050.003,949.963,992.003,992.00496
Jan 27, 20253,800.003,952.003,800.003,952.003,952.00743
Jan 24, 20253,804.003,815.783,804.003,815.783,815.78360
Jan 23, 20253,788.003,788.003,788.003,788.003,788.0010
Jan 22, 20253,788.003,850.003,788.003,850.003,850.0084
Jan 21, 20253,790.003,840.003,750.003,788.003,788.00372
Jan 20, 20253,694.773,694.773,694.773,694.773,694.77-
Jan 17, 20253,698.003,713.003,649.003,694.773,694.77403
Jan 16, 20253,601.783,719.303,601.783,713.003,713.004,787
Jan 15, 20253,568.813,590.003,550.003,550.013,550.014,563
Jan 14, 20253,447.513,545.593,447.513,455.003,455.003,628
Jan 13, 20253,584.923,584.923,451.003,451.003,451.004,818
Jan 10, 20253,583.003,595.033,547.003,586.923,586.923,200
Jan 9, 20253,514.053,514.053,514.053,514.053,514.05-
Jan 8, 20253,460.003,514.053,430.003,514.053,514.051,563
Jan 7, 20253,600.013,600.013,526.003,567.603,567.60328
Jan 6, 20253,670.003,705.003,611.503,653.553,653.55154
Jan 3, 20253,764.003,764.003,764.003,764.003,764.0076
Jan 2, 20253,746.003,746.003,746.003,746.003,746.001,134
Dec 31, 20243,815.553,815.553,815.553,815.553,815.5511
Dec 30, 20243,848.093,848.093,807.293,815.003,815.003,118
Dec 27, 20243,744.003,744.003,715.003,740.003,740.007,725
Dec 26, 20243,806.003,806.003,806.003,806.003,806.00-
Dec 24, 20243,806.003,806.003,806.003,806.003,806.00-
Dec 23, 20243,787.003,806.003,787.003,806.003,806.00322
Dec 20, 20243,799.883,848.503,799.883,803.803,803.80586
Dec 19, 20243,890.003,890.003,850.003,850.003,850.0054
Dec 18, 20243,924.003,950.003,820.003,820.003,820.00158
Dec 17, 20244,040.004,040.004,040.004,040.004,040.00-
Dec 16, 2024 2:1 Stock Splits
Dec 16, 20244,004.664,040.004,004.664,040.004,040.001,979
Dec 13, 20244,031.324,031.323,980.003,980.003,980.00446
Dec 11, 20244,057.044,057.043,976.004,006.004,006.001,564
Dec 10, 20243,975.003,975.003,929.423,929.423,929.42186
Dec 9, 20243,970.503,975.003,960.003,960.003,960.00156
Dec 6, 20244,110.694,125.504,110.694,125.504,125.50228
Dec 5, 20244,107.814,107.814,107.814,107.814,107.81-
Dec 4, 20244,091.564,107.814,091.564,107.814,107.813,772
Dec 3, 20244,017.314,017.313,994.053,994.053,994.05218
Dec 2, 20243,988.503,988.503,988.503,988.503,988.50642
Nov 29, 20243,929.643,951.483,925.003,951.483,951.48172
Nov 28, 20243,950.003,950.003,950.003,950.003,950.00-
Nov 27, 20243,976.754,001.503,950.003,950.003,950.00172
Nov 26, 20244,045.004,095.004,030.004,087.504,087.501,156
Nov 25, 20243,950.003,961.253,915.003,915.003,915.002,444
Nov 22, 20243,915.063,930.503,859.633,930.503,930.502,674
Nov 21, 20243,991.504,095.003,950.004,053.004,053.00340
Nov 20, 20243,899.723,992.503,899.723,991.673,991.671,076
Nov 19, 20243,901.923,901.923,887.503,887.503,887.50370
Nov 15, 20243,960.833,960.833,945.133,945.133,945.13774
Nov 14, 20244,064.004,064.004,064.004,064.004,064.0032
Nov 13, 20244,187.694,187.694,185.004,185.004,185.001,926
Nov 12, 20244,097.504,102.774,097.504,102.504,102.503,908
Nov 11, 20244,062.504,082.504,051.964,051.964,051.96158
Nov 8, 20243,907.003,959.003,907.003,944.503,944.50398
Nov 7, 20243,753.073,793.553,753.073,793.553,793.551,682
Nov 6, 20243,872.003,887.503,872.003,887.503,887.504,842
Nov 5, 20243,670.003,725.003,670.003,677.923,677.92610
Nov 4, 20243,641.903,641.903,641.903,641.903,641.90-
Nov 1, 20243,640.293,641.903,640.293,641.903,641.90392
Oct 31, 20243,621.633,621.633,621.633,621.633,621.63540
Oct 30, 20243,675.463,675.463,615.003,615.003,615.00170
Oct 29, 20243,625.003,676.553,625.003,676.553,676.558,074
Oct 28, 20243,638.253,638.253,630.303,633.503,633.504,428
Oct 25, 20243,681.653,696.163,644.503,644.503,644.504,174
Oct 24, 20243,698.493,698.493,625.003,625.003,625.00104
Oct 23, 20243,641.503,641.503,595.003,596.403,596.40600
Oct 22, 20243,747.583,760.003,747.583,760.003,760.001,164
Oct 21, 20243,779.233,779.233,769.993,769.993,769.991,202
Oct 18, 20243,725.003,725.003,725.003,725.003,725.0028
Oct 17, 20243,708.473,708.473,708.473,708.473,708.47-
Oct 16, 20243,662.003,708.473,662.003,708.473,708.472,766
Oct 15, 20243,685.353,685.353,685.353,685.353,685.3518
Oct 14, 20243,660.003,660.003,660.003,660.003,660.00-
Oct 11, 20243,660.003,660.003,593.503,660.003,660.00510
Oct 10, 20243,574.503,599.503,574.503,584.003,584.001,454
Oct 9, 20243,480.003,550.003,475.003,535.163,535.162,882
Oct 8, 20243,435.003,445.003,422.503,422.503,422.50640
Oct 7, 20243,350.003,350.003,258.503,258.503,258.50114
Oct 4, 20243,300.003,300.003,300.003,300.003,300.0054
Oct 3, 20243,272.503,272.503,272.503,272.503,272.5024
Oct 2, 20243,308.793,308.793,179.563,179.563,179.5680
Sep 30, 20243,253.353,335.003,253.353,335.003,335.0078
Sep 27, 20243,300.003,378.203,245.213,245.213,245.21208
Sep 26, 20243,295.003,295.003,295.003,295.003,295.00110
Sep 25, 20243,299.383,347.513,272.503,272.503,272.50108
Sep 24, 20243,273.603,273.603,273.603,273.603,273.60-
Sep 23, 20243,332.003,350.003,273.603,273.603,273.60238
Sep 20, 20243,242.893,379.793,242.893,314.423,314.42402
Sep 19, 20243,265.503,283.043,213.303,214.653,214.653,820
Sep 18, 20243,172.503,203.153,172.503,203.153,203.151,036
Sep 17, 20243,275.003,320.003,230.003,320.003,320.00856
Sep 13, 20243,342.503,342.503,340.003,340.003,340.0030
Sep 12, 20243,379.063,379.063,360.003,362.003,362.00198
Sep 11, 20243,330.963,380.003,330.003,379.753,379.751,756
Sep 10, 20243,457.503,490.703,457.503,490.703,490.701,200
Sep 9, 20243,361.083,428.003,361.083,407.253,407.254,492
Sep 6, 20243,392.503,392.503,392.503,392.503,392.50-
Sep 5, 20243,392.503,392.503,392.503,392.503,392.5052
Sep 4, 20243,513.503,513.503,513.503,513.503,513.50-
Sep 3, 20243,552.003,552.503,500.003,513.503,513.50586
Sep 2, 20243,600.803,600.803,600.803,600.803,600.80-
Aug 30, 20243,554.973,641.593,554.973,600.803,600.8066
Aug 29, 20243,604.003,615.753,494.003,554.973,554.97466
Aug 28, 20243,455.003,455.003,455.003,455.003,455.001,474
Aug 27, 20243,431.253,455.003,431.253,455.003,455.0044,350
Aug 26, 20243,428.503,428.503,359.803,359.803,359.80764
Aug 23, 20243,303.303,412.503,248.713,373.963,373.963,808
Aug 22, 20243,450.003,462.503,400.003,400.003,400.00364
Aug 21, 20243,409.913,549.653,409.913,476.503,476.503,668
Aug 20, 20243,365.003,616.653,365.003,495.383,495.389,218
Aug 19, 20243,155.003,204.153,155.003,192.003,192.005,066
Aug 16, 20243,116.503,150.003,046.413,150.003,150.00478
Aug 15, 20243,198.003,198.003,198.003,198.003,198.0028
Aug 14, 20243,225.003,225.003,195.003,195.003,195.00160
Aug 13, 20243,175.003,175.003,145.503,145.503,145.50144
Aug 12, 20243,148.963,148.963,139.503,148.963,148.96350
Aug 9, 20243,017.713,142.503,017.713,125.003,125.00514
Aug 8, 20242,993.502,993.502,950.002,950.002,950.00378
Aug 7, 20242,975.002,975.002,971.812,975.002,975.00106
Aug 6, 20242,875.002,957.502,875.002,957.502,957.50186
Aug 5, 20242,808.412,897.002,790.552,864.072,864.07794
Aug 2, 20242,859.002,975.002,844.712,975.002,975.002,924
Aug 1, 20243,008.003,008.003,008.003,008.003,008.00116
Jul 31, 20243,025.003,029.052,995.003,029.003,029.001,054
Jul 30, 20243,009.003,009.002,972.502,973.212,973.211,604
Jul 29, 20243,010.003,010.003,010.003,010.003,010.00296
Jul 26, 20243,010.003,010.003,010.003,010.003,010.00-
Jul 25, 20243,000.003,010.002,990.003,010.003,010.00186
Jul 24, 20243,022.503,022.502,995.002,995.002,995.00468
Jul 23, 20243,015.003,113.503,015.003,113.503,113.50272
Jul 22, 20243,001.053,001.052,979.502,992.932,992.93358
Jul 19, 20242,976.952,994.502,906.252,950.002,950.00460
Jul 18, 20242,896.002,896.002,896.002,896.002,896.0034
Jul 17, 20242,943.482,989.502,900.002,989.502,989.50548
Jul 16, 20243,003.253,003.252,992.502,992.502,992.501,310
Jul 15, 20242,987.503,020.002,987.503,020.003,020.0056
Jul 12, 20242,970.002,970.502,970.002,970.502,970.5056
Jul 11, 20242,929.572,946.502,929.572,945.752,945.751,026
Jul 10, 20242,975.003,001.592,975.003,001.593,001.59314
Jul 9, 20242,985.003,011.002,981.062,981.062,981.06686
Jul 8, 20242,981.052,981.052,981.052,981.052,981.0578
Jul 5, 20243,080.743,150.003,080.743,099.963,099.96632
Jul 4, 20243,091.003,091.003,091.003,091.003,091.00-
Jul 3, 20243,098.003,098.003,091.003,091.003,091.00152
Jul 2, 20243,156.293,156.293,097.503,120.783,120.783,156
Jul 1, 20243,136.003,140.003,136.003,140.003,140.0046
Jun 28, 20243,157.503,157.503,105.943,105.943,105.94138
Jun 27, 20243,093.503,165.383,093.503,157.503,157.5010,542
Jun 26, 20242,947.502,981.252,918.752,918.752,918.755,344
Jun 25, 20242,864.502,945.002,864.502,925.182,925.181,506
Jun 24, 20242,924.652,924.652,836.222,848.922,848.92460
Jun 21, 20242,885.002,903.812,875.002,903.812,903.81780
Jun 20, 20242,888.502,896.002,830.282,846.092,846.09502
Jun 19, 20243,000.003,000.003,000.003,000.003,000.0048
Jun 18, 20242,944.742,944.742,944.742,944.742,944.74362
Jun 17, 20242,942.502,977.502,942.502,977.502,977.501,276
Jun 14, 20242,935.502,935.502,921.682,924.902,924.902,914
Jun 13, 20243,000.003,000.002,950.002,953.582,953.5854,614
Jun 12, 20242,925.003,000.002,925.003,000.003,000.001,592
Jun 11, 20242,842.752,904.252,830.002,886.012,886.0164,648
Jun 10, 20242,777.002,829.252,730.612,829.252,829.252,666
Jun 7, 20242,639.002,770.002,639.002,770.002,770.003,334
Jun 6, 20242,617.502,650.002,566.802,650.002,650.003,478
Jun 5, 20242,567.502,594.082,567.502,587.502,587.50248
Jun 4, 20242,550.002,605.002,550.002,605.002,605.00378
Jun 3, 20242,570.002,570.002,526.302,526.302,526.30422
May 31, 20242,486.932,500.002,437.502,479.312,479.311,880
May 30, 20242,545.002,545.002,477.002,480.002,480.00978
May 29, 20242,618.502,618.502,590.002,590.002,590.00132
May 28, 20242,587.502,615.252,587.002,587.002,587.001,422
May 27, 20242,690.002,690.002,690.002,690.002,690.00-

Related Tickers

135A.T VRAIN SOLUTION INC.
2,480.00
+4.11%
 
SQ3.SG Block Inc
54.85
+5.46%
 
Z12.BE Nextgen Digital Platforms Inc
0.3645
+24.62%
 
EVB.SG Dynamite Blockchain Corp.
0.0224
-18.25%
 
4425.T Kudan Inc.
1,173.00
-0.09%
 
8QJ.DU Marqeta Inc
4.5200
+2.26%
 
300442.SZ Range Intelligent Computing Technology Group Company Limited
44.20
-2.17%
 
SYP.F Synopsys, Inc.
441.15
-0.51%
 
AILN.TA Axilion Smart Mobility Ltd
23.40
-1.27%
 
FTNT.MX Fortinet, Inc.
2,023.00
+2.17%