Indicators

Pure Storage Inc (NY: PSTG )

61.05 +1.04 (+1.73%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.17	19.35	18.88	19.05	4,459,800	-0.04(-0.21%)
May 27, 2021	19.40	19.52	18.57	19.09	8,439,051	-0.11(-0.57%)
May 26, 2021	18.96	19.34	18.93	19.20	5,148,159	+0.33(+1.75%)
May 25, 2021	19.20	19.20	18.77	18.87	3,024,211	-0.08(-0.42%)
May 24, 2021	18.77	19.38	18.72	18.95	6,183,345	+0.24(+1.28%)
May 21, 2021	18.91	19.08	18.63	18.71	5,363,987	+0.36(+1.96%)
May 20, 2021	18.03	18.36	17.94	18.35	5,040,694	+0.49(+2.74%)
May 19, 2021	17.61	18.20	17.50	17.86	6,537,484	-0.18(-1.00%)
May 18, 2021	18.16	18.50	17.92	18.04	3,243,907	+0.00(+0.00%)
May 17, 2021	18.01	18.13	17.61	18.04	3,308,775	+0.01(+0.06%)
May 14, 2021	17.38	18.05	17.30	18.03	4,860,613	+0.85(+4.95%)
May 13, 2021	17.25	17.75	16.83	17.18	8,120,152	+0.15(+0.88%)
May 12, 2021	17.40	17.77	16.79	17.03	6,865,257	-0.82(-4.59%)
May 11, 2021	17.00	18.18	16.95	17.85	6,319,465	-0.02(-0.11%)
May 10, 2021	18.45	18.49	17.69	17.87	5,245,312	-0.75(-4.03%)
May 07, 2021	18.60	18.93	18.50	18.62	5,167,867	+0.35(+1.92%)
May 06, 2021	18.59	18.65	17.95	18.27	6,619,950	-0.28(-1.51%)
May 05, 2021	19.01	19.20	18.21	18.55	5,163,937	-0.35(-1.85%)
May 04, 2021	19.35	19.43	18.68	18.90	4,349,468	-0.69(-3.52%)

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.