Skip to main content

Pure Storage Inc (NY: PSTG )

51.99 -0.56 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 36.45 37.08 36.19 36.82 3,268,995 +0.68(+1.88%)
Jun 29, 2023 35.90 36.15 35.52 36.14 3,183,012 +0.28(+0.78%)
Jun 28, 2023 35.80 36.19 35.60 35.86 2,767,323 -0.05(-0.14%)
Jun 27, 2023 35.84 36.14 35.66 35.91 3,002,304 +0.35(+0.98%)
Jun 26, 2023 36.05 36.42 35.52 35.56 3,300,036 -0.29(-0.81%)
Jun 23, 2023 36.09 36.31 35.59 35.85 5,714,886 -0.80(-2.18%)
Jun 22, 2023 35.90 36.69 35.26 36.65 6,245,552 +0.55(+1.52%)
Jun 21, 2023 37.20 37.23 36.05 36.10 4,058,493 -0.92(-2.49%)
Jun 20, 2023 37.34 37.63 36.77 37.02 4,125,748 -0.72(-1.91%)
Jun 16, 2023 37.98 38.36 37.42 37.74 5,881,110 +0.14(+0.37%)
Jun 15, 2023 36.92 37.60 3,243,596 +14.85(+65.27%)
May 08, 2023 22.59 22.88 22.43 22.75 2,294,013 +0.11(+0.49%)
May 05, 2023 22.43 22.82 22.43 22.64 2,389,537 +0.42(+1.89%)
May 04, 2023 22.22 22.62 22.14 22.22 2,068,022 -0.03(-0.13%)
May 03, 2023 22.60 22.77 22.22 22.25 3,106,397 -0.25(-1.11%)
May 02, 2023 22.95 23.15 22.27 22.50 3,732,069 -0.54(-2.34%)
May 01, 2023 22.91 23.07 22.72 23.04 2,384,790 +0.21(+0.92%)
Apr 28, 2023 22.72 22.93 22.55 22.83 2,130,527 +0.02(+0.09%)
Apr 27, 2023 22.65 22.84 22.41 22.81 3,257,732 +0.16(+0.71%)
Apr 26, 2023 22.32 22.77 22.17 22.65 4,915,536 +0.37(+1.66%)
Apr 25, 2023 22.85 22.94 22.24 22.28 5,928,702 -0.67(-2.92%)
Apr 24, 2023 23.11 23.34 22.83 22.95 5,995,248 -0.33(-1.42%)
Apr 21, 2023 23.62 23.82 23.16 23.28 6,981,955 -0.58(-2.43%)
Apr 20, 2023 24.19 24.24 23.79 23.86 6,247,538 -0.68(-2.77%)
Apr 19, 2023 25.59 25.65 24.43 24.54 8,468,601 -1.51(-5.80%)
Apr 18, 2023 26.11 26.23 25.87 26.05 2,598,526 +0.08(+0.31%)
Apr 17, 2023 25.98 26.19 25.82 25.97 2,769,072 -0.08(-0.31%)
Apr 14, 2023 26.01 26.52 25.86 26.05 3,306,982 -0.08(-0.31%)
Apr 13, 2023 26.03 26.23 25.69 26.13 2,897,689 +0.38(+1.48%)
Apr 12, 2023 26.45 26.53 25.64 25.75 4,017,451 -0.44(-1.68%)
Apr 11, 2023 26.02 26.43 25.95 26.19 5,325,879 +0.15(+0.58%)
Apr 10, 2023 25.49 26.18 25.49 26.04 5,364,325 +0.42(+1.64%)
Apr 06, 2023 25.71 25.82 25.18 25.62 4,749,653 +0.30(+1.18%)
Apr 05, 2023 25.53 25.54 24.93 25.32 4,933,277 -0.36(-1.40%)
Apr 04, 2023 25.64 25.77 25.32 25.68 4,403,155 +0.16(+0.63%)
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.