Skip to main content

Pure Storage Inc (NY: PSTG )

50.05 -3.36 (-6.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 33.17 34.02 32.80 33.81 1,917,150 +0.84(+2.55%)
Oct 30, 2023 33.18 33.34 32.66 32.97 2,340,506 +0.02(+0.06%)
Oct 27, 2023 32.96 33.36 32.76 32.95 1,946,580 +0.39(+1.20%)
Oct 26, 2023 32.90 33.37 32.05 32.56 2,765,224 -0.63(-1.90%)
Oct 25, 2023 33.79 34.26 33.06 33.19 1,396,286 -0.78(-2.30%)
Oct 24, 2023 33.71 33.98 33.37 33.97 1,588,840 +0.56(+1.68%)
Oct 23, 2023 32.97 33.58 32.45 33.41 2,037,025 +0.33(+1.00%)
Oct 20, 2023 33.60 33.75 32.58 33.08 2,432,883 -0.76(-2.25%)
Oct 19, 2023 34.61 34.90 33.77 33.84 1,807,668 -0.43(-1.25%)
Oct 18, 2023 35.09 35.38 34.19 34.27 1,879,043 -1.20(-3.38%)
Oct 17, 2023 35.20 35.79 35.17 35.47 1,544,715 -0.12(-0.34%)
Oct 16, 2023 35.30 35.70 35.01 35.59 1,609,988 +0.48(+1.37%)
Oct 13, 2023 35.95 36.24 35.05 35.11 1,560,695 -0.79(-2.20%)
Oct 12, 2023 36.80 36.99 35.51 35.90 1,562,929 -0.68(-1.86%)
Oct 11, 2023 36.19 36.76 36.00 36.58 2,509,745 +0.49(+1.36%)
Oct 10, 2023 35.17 36.65 35.12 36.09 2,569,200 +0.95(+2.70%)
Oct 09, 2023 35.06 35.34 34.66 35.14 1,235,617 -0.21(-0.59%)
Oct 06, 2023 34.20 35.43 34.20 35.35 2,039,996 +0.91(+2.64%)
Oct 05, 2023 34.26 34.70 33.87 34.44 1,439,702 +0.05(+0.15%)
Oct 04, 2023 34.83 34.92 33.93 34.39 1,848,354 +0.09(+0.26%)
Oct 03, 2023 35.32 35.59 34.05 34.30 2,229,523 -1.24(-3.49%)
Oct 02, 2023 35.62 36.22 35.54 35.54 2,400,725 -0.08(-0.22%)
Sep 29, 2023 35.50 35.83 35.37 35.62 3,026,978 +0.51(+1.45%)
Sep 28, 2023 34.56 35.20 34.33 35.11 2,617,160 +0.62(+1.80%)
Sep 27, 2023 33.76 34.71 33.57 34.49 4,487,799 +1.00(+2.99%)
Sep 26, 2023 33.59 33.90 33.33 33.49 2,431,073 -0.40(-1.18%)
Sep 25, 2023 34.51 34.04 33.62 33.89 2,576,793 -0.74(-2.14%)
Sep 22, 2023 34.92 35.01 34.33 34.63 2,449,956 -0.03(-0.09%)
Sep 21, 2023 35.01 35.10 33.64 34.66 6,663,142 -1.05(-2.94%)
Sep 20, 2023 36.13 36.51 35.65 35.71 2,280,623 -0.27(-0.75%)
Sep 19, 2023 35.83 36.20 35.81 35.98 2,594,136 +0.07(+0.19%)
Sep 18, 2023 36.00 36.16 35.36 35.91 3,549,413 -0.34(-0.94%)
Sep 15, 2023 37.00 37.03 35.91 36.25 7,546,172 -0.65(-1.76%)
Sep 14, 2023 37.44 37.58 36.40 36.90 2,977,956 -0.41(-1.10%)
Sep 13, 2023 38.35 38.58 37.29 37.31 2,786,788 -0.98(-2.56%)
Sep 12, 2023 38.80 39.40 38.19 38.29 2,371,732 -0.89(-2.27%)
Sep 11, 2023 39.65 39.75 38.95 39.18 2,263,567 +0.08(+0.20%)
Sep 08, 2023 38.92 39.44 38.61 39.10 2,470,674 +0.14(+0.36%)
Sep 07, 2023 39.00 39.22 38.31 38.96 3,569,049 -0.69(-1.74%)
Sep 06, 2023 39.86 40.19 39.36 39.65 3,531,953 -0.52(-1.29%)
Sep 05, 2023 38.48 40.50 38.48 40.17 5,845,337 +1.81(+4.72%)
Sep 01, 2023 37.37 39.15 37.34 38.36 5,213,241 +1.77(+4.84%)
Aug 31, 2023 37.15 37.52 34.01 36.59 10,398,610 +0.11(+0.30%)
Aug 30, 2023 36.25 37.05 35.78 36.48 5,861,621 +0.16(+0.44%)
Aug 29, 2023 35.77 36.44 35.61 36.32 2,771,234 +0.31(+0.86%)
Aug 28, 2023 36.00 36.37 35.66 36.01 2,269,581 +0.24(+0.67%)
Aug 25, 2023 35.72 36.12 35.26 35.77 3,057,992 +0.08(+0.22%)
Aug 24, 2023 38.39 38.46 35.58 35.69 4,041,098 -2.30(-6.05%)
Aug 23, 2023 37.50 38.49 37.24 37.99 3,608,808 +0.54(+1.44%)
Aug 22, 2023 37.74 38.09 37.30 37.45 2,078,477 +0.13(+0.35%)
Aug 21, 2023 37.03 37.99 37.00 37.32 4,926,393 +0.50(+1.36%)
Aug 18, 2023 36.01 36.94 35.94 36.82 2,641,717 +0.29(+0.79%)
Aug 17, 2023 37.22 37.36 36.43 36.53 2,939,460 -0.46(-1.24%)
Aug 16, 2023 36.45 37.16 36.45 36.99 3,104,464 +0.43(+1.18%)
Aug 15, 2023 37.00 37.28 36.53 36.56 1,816,177 -0.08(-0.22%)
Aug 14, 2023 36.06 36.66 35.93 36.64 2,246,744 +0.62(+1.72%)
Aug 11, 2023 36.27 36.65 35.95 36.02 2,463,356 -0.45(-1.23%)
Aug 10, 2023 36.59 37.03 36.19 36.47 1,929,684 +0.29(+0.80%)
Aug 09, 2023 36.97 37.00 35.62 36.18 5,311,042 -0.79(-2.14%)
Aug 08, 2023 37.61 37.62 36.73 36.97 3,301,180 -0.69(-1.83%)
Aug 07, 2023 37.85 37.85 37.19 37.66 1,632,494 +0.11(+0.29%)
Aug 04, 2023 37.64 38.10 36.81 37.55 2,363,996 -0.03(-0.08%)
Aug 03, 2023 37.10 37.92 37.01 37.58 2,453,045 +0.12(+0.32%)
Aug 02, 2023 37.03 37.89 36.95 37.46 2,722,901 -0.16(-0.43%)
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.