Skip to main content

Pure Storage Inc (NY: PSTG )

52.21 -0.34 (-0.65%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 21.53 21.87 21.40 21.79 3,613,200 +0.32(+1.49%)
Mar 28, 2019 21.00 21.53 20.95 21.47 3,840,018 +0.53(+2.53%)
Mar 27, 2019 21.10 21.21 20.37 20.94 3,139,999 -0.16(-0.76%)
Mar 26, 2019 20.70 21.11 20.67 21.10 4,004,871 +0.52(+2.53%)
Mar 25, 2019 20.26 20.71 20.08 20.58 2,220,553 +0.20(+0.98%)
Mar 22, 2019 21.15 21.46 20.36 20.38 3,434,800 -1.15(-5.34%)
Mar 21, 2019 20.89 21.67 20.80 21.53 1,926,187 +0.61(+2.92%)
Mar 20, 2019 20.97 21.17 20.66 20.92 3,247,950 -0.09(-0.43%)
Mar 19, 2019 20.91 21.27 20.84 21.01 2,247,427 +0.14(+0.67%)
Mar 18, 2019 20.85 21.18 20.45 20.87 3,179,290 -0.05(-0.24%)
Mar 15, 2019 20.50 20.96 20.43 20.92 2,492,400 +0.50(+2.45%)
Mar 14, 2019 20.39 20.57 20.24 20.42 2,243,681 -0.13(-0.63%)
Mar 13, 2019 20.00 20.79 19.89 20.55 3,186,147 +0.70(+3.53%)
Mar 12, 2019 19.98 20.12 19.70 19.85 1,827,285 -0.13(-0.65%)
Mar 11, 2019 19.50 19.98 19.36 19.98 6,512,256 +0.52(+2.67%)
Mar 08, 2019 19.33 19.53 19.13 19.46 3,013,700 -0.14(-0.71%)
Mar 07, 2019 18.92 19.62 18.66 19.60 3,763,537 +0.62(+3.27%)
Mar 06, 2019 20.09 20.27 18.82 18.98 4,688,967 -1.15(-5.71%)
Mar 05, 2019 20.17 20.47 20.09 20.13 2,521,810 -0.04(-0.20%)
Mar 04, 2019 20.86 20.95 19.74 20.17 8,207,117 -0.69(-3.31%)
Mar 01, 2019 19.85 21.08 19.50 20.86 8,346,900 +0.38(+1.86%)
Feb 28, 2019 20.44 20.75 20.36 20.48 4,858,429 +0.03(+0.15%)
Feb 27, 2019 20.28 20.52 20.16 20.45 2,091,617 +0.18(+0.89%)
Feb 26, 2019 20.00 20.47 19.94 20.27 5,410,524 +0.25(+1.25%)
Feb 25, 2019 20.50 20.50 19.96 20.02 3,348,206 +0.08(+0.40%)
Feb 22, 2019 19.87 20.19 19.77 19.94 6,752,900 +0.38(+1.94%)
Feb 21, 2019 19.27 19.67 19.09 19.56 3,766,375 +0.28(+1.45%)
Feb 20, 2019 18.62 19.33 18.30 19.28 3,183,723 -0.04(-0.21%)
Feb 19, 2019 19.13 19.41 19.13 19.32 2,378,717 +0.11(+0.57%)
Feb 15, 2019 19.20 19.37 19.09 19.21 1,368,600 +0.19(+1.00%)
Feb 14, 2019 18.54 19.03 18.32 19.02 3,540,607 -0.01(-0.05%)
Feb 13, 2019 19.39 19.51 18.95 19.03 2,538,707 -0.33(-1.70%)
Feb 12, 2019 18.93 19.47 18.89 19.36 3,841,614 +0.57(+3.03%)
Feb 11, 2019 18.55 18.91 18.30 18.79 4,350,436 +0.51(+2.79%)
Feb 08, 2019 18.04 18.29 17.92 18.28 1,782,100 +0.02(+0.11%)
Feb 07, 2019 18.43 18.43 17.94 18.26 4,114,867 -0.47(-2.51%)
Feb 06, 2019 18.87 19.16 18.63 18.73 3,016,464 -0.14(-0.74%)
Feb 05, 2019 18.90 19.01 18.66 18.87 3,315,474 +0.11(+0.59%)
Feb 04, 2019 18.19 18.80 18.10 18.76 4,533,753 +0.57(+3.13%)
Feb 01, 2019 17.85 18.33 17.85 18.19 1,597,700 +0.28(+1.56%)
Jan 31, 2019 17.69 18.12 17.64 17.91 2,078,427 +0.17(+0.96%)
Jan 30, 2019 17.55 17.91 17.23 17.74 1,930,326 +0.44(+2.54%)
Jan 29, 2019 17.98 18.09 17.19 17.30 2,179,354 -0.64(-3.57%)
Jan 28, 2019 18.01 18.14 17.86 17.94 1,717,350 -0.45(-2.45%)
Jan 25, 2019 18.02 18.47 17.85 18.39 2,956,500 +0.68(+3.84%)
Jan 24, 2019 17.22 17.79 17.15 17.71 1,607,578 +0.55(+3.21%)
Jan 23, 2019 17.07 17.53 16.94 17.16 1,652,947 +0.20(+1.18%)
Jan 22, 2019 17.65 17.73 16.90 16.96 2,685,887 -0.81(-4.56%)
Jan 18, 2019 17.81 17.89 17.54 17.77 1,986,100 +0.23(+1.31%)
Jan 17, 2019 17.37 17.69 17.29 17.54 2,311,506 +0.04(+0.23%)
Jan 16, 2019 17.50 17.72 17.23 17.50 1,830,038 -0.06(-0.34%)
Jan 15, 2019 17.05 17.61 17.02 17.56 2,103,551 +0.58(+3.42%)
Jan 14, 2019 17.11 17.13 16.86 16.98 3,992,040 -0.44(-2.53%)
Jan 11, 2019 17.11 17.57 17.04 17.42 1,605,600 +0.09(+0.52%)
Jan 10, 2019 17.29 17.45 17.07 17.33 4,181,051 -0.10(-0.57%)
Jan 09, 2019 17.23 17.53 17.17 17.43 4,246,044 +0.24(+1.40%)
Jan 08, 2019 16.66 17.26 16.50 17.19 4,290,938 +0.84(+5.14%)
Jan 07, 2019 15.78 16.50 15.65 16.35 4,263,649 +0.60(+3.81%)
Jan 04, 2019 15.97 16.08 15.58 15.75 5,715,800 +0.32(+2.07%)
Jan 03, 2019 15.94 16.07 15.42 15.43 2,718,260 -0.98(-5.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.