Skip to main content

Pure Storage Inc (NY: PSTG )

50.05 -3.36 (-6.29%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 25.45 25.70 25.20 25.52 3,091,422 +0.01(+0.04%)
Mar 31, 2023 24.70 25.52 24.65 25.51 3,942,491 +0.76(+3.07%)
Mar 30, 2023 24.88 24.91 24.48 24.75 3,677,963 +0.11(+0.45%)
Mar 29, 2023 24.18 24.73 24.00 24.64 3,965,802 +0.77(+3.23%)
Mar 28, 2023 23.95 24.03 23.66 23.87 3,285,675 -0.11(-0.46%)
Mar 27, 2023 24.05 24.15 23.71 23.98 6,293,605 +0.21(+0.88%)
Mar 24, 2023 24.08 24.14 23.53 23.77 3,318,200 -0.35(-1.45%)
Mar 23, 2023 24.84 24.94 24.02 24.12 4,571,391 -0.38(-1.55%)
Mar 22, 2023 24.96 25.26 24.48 24.50 4,902,067 -0.58(-2.31%)
Mar 21, 2023 24.49 25.11 24.34 25.08 6,996,955 +0.76(+3.12%)
Mar 20, 2023 24.00 24.41 23.87 24.32 4,136,263 +0.27(+1.12%)
Mar 17, 2023 24.07 24.70 23.99 24.05 7,555,777 -0.07(-0.29%)
Mar 16, 2023 23.23 24.30 23.13 24.12 5,914,467 +0.77(+3.30%)
Mar 15, 2023 23.08 23.72 22.96 23.35 5,712,415 -0.11(-0.47%)
Mar 14, 2023 23.47 23.66 23.21 23.46 6,591,837 +0.37(+1.60%)
Mar 13, 2023 23.31 23.50 22.95 23.09 5,554,083 -0.36(-1.54%)
Mar 10, 2023 23.50 23.89 23.27 23.45 5,930,297 -0.32(-1.35%)
Mar 09, 2023 24.63 24.80 23.68 23.77 8,376,769 -0.96(-3.88%)
Mar 08, 2023 24.39 24.97 24.25 24.73 4,660,106 +0.33(+1.35%)
Mar 07, 2023 24.39 24.93 24.23 24.40 5,970,134 -0.06(-0.25%)
Mar 06, 2023 24.63 25.20 24.32 24.46 6,811,385 -0.10(-0.41%)
Mar 03, 2023 24.51 24.72 23.96 24.56 10,761,487 +0.13(+0.53%)
Mar 02, 2023 25.74 25.85 23.74 24.43 31,299,808 -4.36(-15.14%)
Mar 01, 2023 28.69 29.21 28.58 28.79 5,798,195 +0.25(+0.88%)
Feb 28, 2023 28.67 28.89 28.47 28.54 5,588,873 -0.07(-0.24%)
Feb 27, 2023 28.46 28.71 28.38 28.61 7,852,919 +0.52(+1.85%)
Feb 24, 2023 28.92 29.04 27.97 28.09 5,635,204 -1.36(-4.62%)
Feb 23, 2023 29.25 29.48 28.49 29.45 6,651,227 +0.37(+1.27%)
Feb 22, 2023 29.44 29.58 28.65 29.08 5,020,754 -0.41(-1.39%)
Feb 21, 2023 29.87 30.18 29.48 29.49 6,029,301 -0.99(-3.25%)
Feb 17, 2023 31.32 31.42 30.39 30.48 5,046,708 -1.11(-3.51%)
Feb 16, 2023 31.49 32.02 31.34 31.59 3,258,809 -0.37(-1.16%)
Feb 15, 2023 31.33 32.18 31.30 31.96 4,593,678 +0.64(+2.04%)
Feb 14, 2023 30.67 31.61 30.67 31.32 5,626,223 +0.51(+1.66%)
Feb 13, 2023 30.71 31.01 30.50 30.81 4,325,782 +0.26(+0.85%)
Feb 10, 2023 30.71 30.90 30.31 30.55 3,183,452 -0.37(-1.20%)
Feb 09, 2023 30.91 31.74 30.80 30.92 5,121,370 +0.48(+1.58%)
Feb 08, 2023 30.22 30.81 30.21 30.44 3,498,549 +0.19(+0.63%)
Feb 07, 2023 29.31 30.34 29.24 30.25 3,680,826 +0.80(+2.72%)
Feb 06, 2023 29.57 29.86 29.29 29.45 3,914,408 -0.46(-1.54%)
Feb 03, 2023 29.83 30.45 29.60 29.91 3,784,191 -0.36(-1.19%)
Feb 02, 2023 29.88 30.96 29.88 30.27 8,791,120 +0.72(+2.44%)
Feb 01, 2023 29.02 29.67 28.69 29.55 4,269,660 +0.61(+2.11%)
Jan 31, 2023 28.41 29.11 28.31 28.94 4,209,699 +0.62(+2.19%)
Jan 30, 2023 28.09 28.38 27.97 28.32 2,911,224 +0.02(+0.07%)
Jan 27, 2023 28.09 28.85 27.97 28.30 5,657,478 +0.06(+0.21%)
Jan 26, 2023 28.04 28.28 27.64 28.24 4,521,180 +0.63(+2.28%)
Jan 25, 2023 27.19 27.63 26.62 27.61 4,352,341 -0.05(-0.18%)
Jan 24, 2023 26.95 27.71 26.90 27.66 5,545,076 +0.61(+2.26%)
Jan 23, 2023 26.21 27.23 26.10 27.05 7,197,456 +1.04(+4.00%)
Jan 20, 2023 26.10 26.19 25.70 26.01 3,883,429 +0.12(+0.46%)
Jan 19, 2023 26.49 26.67 25.59 25.89 5,841,611 -0.85(-3.18%)
Jan 18, 2023 27.43 27.63 26.70 26.74 4,930,429 -0.40(-1.47%)
Jan 17, 2023 26.41 27.15 26.10 27.14 4,966,854 +0.68(+2.57%)
Jan 13, 2023 26.17 26.64 26.09 26.46 4,162,787 -0.06(-0.23%)
Jan 12, 2023 26.85 26.85 26.18 26.52 3,451,013 -0.05(-0.19%)
Jan 11, 2023 26.52 26.85 26.20 26.57 2,873,241 +0.11(+0.42%)
Jan 10, 2023 26.29 26.61 26.27 26.46 3,406,264 +0.06(+0.23%)
Jan 09, 2023 26.95 27.27 26.32 26.40 3,773,492 -0.27(-1.01%)
Jan 06, 2023 26.38 26.74 26.10 26.67 3,643,931 +0.64(+2.46%)
Jan 05, 2023 26.65 26.76 25.77 26.03 3,889,515 -0.86(-3.20%)
Jan 04, 2023 27.40 27.41 26.57 26.89 5,664,822 -0.26(-0.96%)
Jan 03, 2023 26.99 27.55 26.59 27.15 2,727,850 +0.39(+1.46%)
Dec 30, 2022 26.75 26.95 26.36 26.76 2,020,775 -0.28(-1.04%)
Dec 29, 2022 26.60 27.14 26.54 27.04 2,575,397 +0.76(+2.89%)
Dec 28, 2022 26.35 26.53 26.13 26.28 2,579,869 -0.13(-0.49%)
Dec 27, 2022 26.64 26.74 26.41 26.41 2,267,997 -0.24(-0.90%)
Dec 23, 2022 26.71 26.81 26.19 26.65 3,953,683 -0.31(-1.15%)
Dec 22, 2022 27.41 27.52 26.65 26.96 3,378,477 -0.76(-2.74%)
Dec 21, 2022 27.87 27.87 27.25 27.72 5,958,257 -0.03(-0.11%)
Dec 20, 2022 27.35 27.88 26.91 27.75 4,595,249 +0.23(+0.84%)
Dec 19, 2022 28.50 28.67 27.25 27.52 5,430,989 -1.10(-3.84%)
Dec 16, 2022 28.88 29.14 28.38 28.62 5,493,940 -0.46(-1.58%)
Dec 15, 2022 30.15 30.21 28.96 29.08 3,938,004 -1.57(-5.12%)
Dec 14, 2022 30.18 31.23 30.08 30.65 4,909,906 +0.47(+1.56%)
Dec 13, 2022 30.55 30.88 29.88 30.18 5,350,052 +0.37(+1.24%)
Dec 12, 2022 29.27 29.82 29.02 29.81 2,900,009 +0.67(+2.30%)
Dec 09, 2022 29.00 29.55 28.92 29.14 2,048,947 +0.00(+0.00%)
Dec 08, 2022 28.89 29.42 28.67 29.14 3,269,799 +0.46(+1.60%)
Dec 07, 2022 28.94 29.18 28.36 28.68 2,337,939 -0.34(-1.17%)
Dec 06, 2022 29.38 29.64 28.82 29.02 3,156,326 -0.26(-0.89%)
Dec 05, 2022 29.51 30.14 29.23 29.28 2,859,404 -0.33(-1.11%)
Dec 02, 2022 30.05 30.08 28.87 29.61 5,324,069 -0.64(-2.12%)
Dec 01, 2022 30.45 30.57 28.60 30.25 9,437,941 +1.06(+3.63%)
Nov 30, 2022 28.98 29.25 27.33 29.19 10,659,986 -0.27(-0.92%)
Nov 29, 2022 29.63 29.93 29.38 29.46 6,881,758 -0.08(-0.27%)
Nov 28, 2022 30.25 30.69 29.45 29.54 6,154,216 -0.92(-3.02%)
Nov 25, 2022 30.36 30.61 29.80 30.46 1,110,575 -0.15(-0.49%)
Nov 23, 2022 30.43 30.92 30.38 30.61 2,208,447 +0.13(+0.43%)
Nov 22, 2022 30.39 30.60 29.90 30.48 3,191,932 +0.03(+0.10%)
Nov 21, 2022 30.48 30.57 30.06 30.45 2,292,910 -0.30(-0.98%)
Nov 18, 2022 30.95 30.95 30.42 30.75 3,160,363 +0.26(+0.85%)
Nov 17, 2022 29.90 30.51 29.67 30.49 3,186,589 +0.01(+0.03%)
Nov 16, 2022 31.19 31.30 30.32 30.48 4,017,159 -1.08(-3.42%)
Nov 15, 2022 31.83 32.45 31.36 31.56 4,669,301 +0.49(+1.58%)
Nov 14, 2022 30.74 32.39 30.39 31.07 7,039,469 +0.29(+0.94%)
Nov 11, 2022 31.00 31.42 30.44 30.78 3,361,618 -0.17(-0.55%)
Nov 10, 2022 31.13 31.47 30.36 30.95 3,330,727 +1.29(+4.35%)
Nov 09, 2022 30.25 30.32 29.27 29.66 3,863,713 -1.22(-3.95%)
Nov 08, 2022 30.94 31.28 30.48 30.88 2,520,484 +0.23(+0.75%)
Nov 07, 2022 30.33 30.83 30.09 30.65 2,303,536 +0.31(+1.02%)
Nov 04, 2022 30.99 31.20 29.91 30.34 2,577,876 -0.16(-0.52%)
Nov 03, 2022 30.18 30.88 29.77 30.50 2,667,239 -0.45(-1.45%)
Nov 02, 2022 31.59 30.76 30.95 2,982,032 -0.75(-2.37%)
Nov 01, 2022 31.40 31.97 31.30 31.70 4,352,130 +0.84(+2.72%)
Oct 31, 2022 30.97 31.38 30.62 30.86 3,346,188 +0.36(+1.18%)
Oct 28, 2022 29.69 30.80 29.69 30.50 2,730,356 +0.67(+2.25%)
Oct 27, 2022 30.56 31.05 29.74 29.83 4,190,547 +0.53(+1.81%)
Oct 26, 2022 29.19 29.74 28.91 29.30 2,847,609 -0.21(-0.71%)
Oct 25, 2022 28.66 29.71 28.58 29.51 2,748,828 +0.88(+3.07%)
Oct 24, 2022 28.82 29.00 28.11 28.63 2,413,237 -0.18(-0.62%)
Oct 21, 2022 27.66 28.89 27.54 28.81 4,054,973 +1.17(+4.23%)
Oct 20, 2022 27.46 28.12 27.41 27.64 3,107,755 +0.18(+0.66%)
Oct 19, 2022 27.55 28.06 27.27 27.46 2,990,657 -0.36(-1.29%)
Oct 18, 2022 28.43 28.70 27.52 27.82 2,441,733 +0.07(+0.25%)
Oct 17, 2022 26.74 27.84 26.68 27.75 5,246,990 +1.45(+5.51%)
Oct 14, 2022 27.00 27.20 26.06 26.30 2,700,425 -0.16(-0.60%)
Oct 13, 2022 25.83 26.88 25.50 26.46 3,560,051 +0.02(+0.08%)
Oct 12, 2022 27.11 27.17 26.37 26.44 2,876,600 -0.60(-2.22%)
Oct 11, 2022 27.16 27.52 26.40 27.04 3,609,106 -0.26(-0.95%)
Oct 10, 2022 28.42 28.49 26.87 27.30 3,211,830 -0.96(-3.40%)
Oct 07, 2022 28.53 28.79 27.98 28.26 2,380,111 -0.89(-3.05%)
Oct 06, 2022 28.98 29.43 28.98 29.15 1,934,120 +0.11(+0.38%)
Oct 05, 2022 28.31 29.36 28.26 29.04 3,089,920 +0.34(+1.18%)
Oct 04, 2022 28.41 28.87 28.25 28.70 3,334,318 +0.99(+3.57%)
Oct 03, 2022 27.61 27.91 27.30 27.71 2,886,902 +0.34(+1.24%)
Sep 30, 2022 27.40 28.14 27.36 27.37 2,790,009 -0.07(-0.26%)
Sep 29, 2022 27.25 27.51 26.94 27.44 2,868,948 -0.22(-0.80%)
Sep 28, 2022 26.76 27.72 26.72 27.66 4,084,846 +0.80(+2.98%)
Sep 27, 2022 26.79 27.20 26.57 26.86 3,550,956 +0.77(+2.95%)
Sep 26, 2022 26.07 26.51 25.79 26.09 2,938,152 -0.17(-0.65%)
Sep 23, 2022 26.04 26.29 25.75 26.26 3,031,068 -0.24(-0.91%)
Sep 22, 2022 27.25 27.44 25.98 26.50 8,765,980 -1.07(-3.88%)
Sep 21, 2022 28.20 28.52 27.56 27.57 2,462,171 -0.44(-1.57%)
Sep 20, 2022 27.93 28.20 27.72 28.01 2,134,574 -0.13(-0.46%)
Sep 19, 2022 28.28 28.63 27.87 28.14 3,082,492 -0.59(-2.05%)
Sep 16, 2022 28.41 28.75 27.88 28.73 6,790,255 +0.02(+0.07%)
Sep 15, 2022 29.33 29.39 28.32 28.71 4,238,912 -0.96(-3.24%)
Sep 14, 2022 29.69 29.85 29.36 29.67 2,523,036 +0.03(+0.10%)
Sep 13, 2022 30.09 30.38 29.18 29.64 3,982,573 -1.17(-3.80%)
Sep 12, 2022 30.65 30.88 30.08 30.81 4,015,257 +0.51(+1.68%)
Sep 09, 2022 29.48 30.70 29.46 30.30 5,708,500 +1.15(+3.95%)
Sep 08, 2022 29.00 29.54 28.76 29.15 3,535,569 -0.07(-0.24%)
Sep 07, 2022 28.73 29.21 28.49 29.22 3,634,283 +0.49(+1.71%)
Sep 06, 2022 29.13 29.26 28.12 28.73 3,587,732 -0.43(-1.47%)
Sep 02, 2022 28.66 29.76 28.41 29.16 7,175,719 +0.93(+3.29%)
Sep 01, 2022 30.00 30.28 27.19 28.23 11,849,598 -0.74(-2.55%)
Aug 31, 2022 29.61 29.86 28.89 28.97 5,395,094 -0.52(-1.76%)
Aug 30, 2022 29.96 30.17 29.08 29.49 3,522,645 -0.28(-0.94%)
Aug 29, 2022 29.94 30.23 29.67 29.77 3,722,468 -0.61(-2.01%)
Aug 26, 2022 30.94 31.16 30.11 30.38 3,219,728 -0.67(-2.16%)
Aug 25, 2022 30.09 31.08 30.06 31.05 3,443,636 +1.33(+4.48%)
Aug 24, 2022 29.76 30.19 29.55 29.72 1,606,902 +0.04(+0.13%)
Aug 23, 2022 29.99 30.17 29.45 29.68 2,918,053 -0.25(-0.84%)
Aug 22, 2022 30.25 30.32 29.84 29.93 2,376,567 -0.76(-2.48%)
Aug 19, 2022 30.94 31.03 30.39 30.69 2,955,500 -0.65(-2.07%)
Aug 18, 2022 30.33 31.52 30.23 31.34 4,922,946 +1.18(+3.91%)
Aug 17, 2022 30.23 30.38 29.75 30.16 2,120,123 -0.09(-0.30%)
Aug 16, 2022 30.28 30.48 30.12 30.25 1,490,651 -0.03(-0.10%)
Aug 15, 2022 30.29 30.41 30.03 30.28 1,953,994 -0.09(-0.30%)
Aug 12, 2022 30.52 30.65 30.14 30.37 2,669,789 +0.16(+0.53%)
Aug 11, 2022 30.56 30.66 29.93 30.21 2,086,429 -0.06(-0.20%)
Aug 10, 2022 30.02 30.48 29.90 30.27 2,797,425 +1.06(+3.63%)
Aug 09, 2022 29.55 29.66 29.00 29.21 2,382,326 -0.65(-2.18%)
Aug 08, 2022 29.59 30.09 29.56 29.86 2,431,037 +0.23(+0.78%)
Aug 05, 2022 29.06 29.99 29.04 29.63 2,044,766 +0.11(+0.37%)
Aug 04, 2022 29.17 29.53 29.03 29.52 1,724,065 +0.43(+1.48%)
Aug 03, 2022 28.83 29.17 28.71 29.09 1,714,489 +0.48(+1.68%)
Aug 02, 2022 27.80 28.73 27.77 28.61 2,437,829 +0.26(+0.92%)
Aug 01, 2022 28.31 28.83 28.16 28.35 1,590,502 +0.00(+0.00%)
Jul 29, 2022 27.87 28.52 27.76 28.35 2,711,203 +0.45(+1.61%)
Jul 28, 2022 27.52 28.21 27.32 27.90 2,232,729 +0.38(+1.38%)
Jul 27, 2022 27.02 27.79 26.99 27.52 3,189,791 +0.79(+2.96%)
Jul 26, 2022 27.12 27.39 26.55 26.73 2,191,205 -0.25(-0.93%)
Jul 25, 2022 26.74 27.04 26.25 26.98 2,227,972 +0.16(+0.60%)
Jul 22, 2022 27.50 27.99 26.61 26.82 3,456,107 -0.74(-2.69%)
Jul 21, 2022 26.89 27.58 26.87 27.56 2,799,989 +0.43(+1.58%)
Jul 20, 2022 26.70 27.59 26.58 27.13 4,002,508 +0.56(+2.11%)
Jul 19, 2022 26.11 26.62 26.05 26.57 2,293,076 +0.74(+2.86%)
Jul 18, 2022 26.04 26.61 25.62 25.83 2,409,511 -0.09(-0.35%)
Jul 15, 2022 26.16 26.16 25.40 25.92 1,786,770 +0.27(+1.05%)
Jul 14, 2022 25.26 25.81 25.03 25.65 3,078,661 +0.14(+0.55%)
Jul 13, 2022 25.04 25.96 24.89 25.51 2,133,017 -0.01(-0.04%)
Jul 12, 2022 26.19 26.41 25.32 25.52 2,340,979 -0.49(-1.88%)
Jul 11, 2022 26.05 26.23 25.69 26.01 1,261,285 -0.27(-1.03%)
Jul 08, 2022 25.76 26.39 25.53 26.28 1,524,359 +0.25(+0.96%)
Jul 07, 2022 25.81 26.74 25.75 26.03 2,461,395 +0.55(+2.16%)
Jul 06, 2022 25.60 25.76 25.19 25.48 2,661,539 -0.20(-0.78%)
Jul 05, 2022 24.43 25.75 24.30 25.68 3,697,253 +0.92(+3.72%)
Jul 01, 2022 25.54 25.86 24.23 24.76 3,281,458 -0.95(-3.70%)
Jun 30, 2022 25.50 25.88 24.98 25.71 3,675,117 -0.21(-0.81%)
Jun 29, 2022 26.25 26.38 25.71 25.92 2,080,274 -0.19(-0.73%)
Jun 28, 2022 26.87 27.13 25.75 26.11 3,132,238 -0.85(-3.15%)
Jun 27, 2022 27.11 27.33 26.45 26.96 3,398,583 +0.01(+0.04%)
Jun 24, 2022 26.98 27.43 26.73 26.95 4,378,236 +0.35(+1.32%)
Jun 23, 2022 25.58 26.73 25.42 26.60 6,223,190 +1.28(+5.06%)
Jun 22, 2022 25.31 25.68 25.01 25.32 4,252,998 -0.37(-1.44%)
Jun 21, 2022 25.88 26.31 25.69 25.69 4,518,298 +0.36(+1.42%)
Jun 17, 2022 24.65 25.71 24.64 25.33 6,126,258 +0.84(+3.43%)
Jun 16, 2022 24.93 25.34 24.14 24.49 3,906,702 -1.19(-4.63%)
Jun 15, 2022 25.17 26.17 25.08 25.68 3,089,755 +0.73(+2.93%)
Jun 14, 2022 24.95 25.47 24.80 24.95 3,159,058 +0.10(+0.40%)
Jun 13, 2022 25.05 25.48 24.36 24.85 3,543,434 -1.22(-4.68%)
Jun 10, 2022 26.30 26.64 25.66 26.07 2,662,889 -0.54(-2.03%)
Jun 09, 2022 27.49 27.69 26.57 26.61 2,677,049 -1.00(-3.62%)
Jun 08, 2022 27.97 28.06 27.20 27.61 3,447,951 -0.29(-1.04%)
Jun 07, 2022 27.51 28.25 27.44 27.90 2,958,758 +0.14(+0.50%)
Jun 06, 2022 28.31 28.62 27.29 27.76 3,674,348 +0.11(+0.40%)
Jun 03, 2022 27.88 28.27 27.18 27.65 5,059,341 -0.72(-2.54%)
Jun 02, 2022 27.12 29.17 26.63 28.37 20,707,536 +4.36(+18.16%)
Jun 01, 2022 23.90 25.07 23.52 24.01 9,001,400 +0.28(+1.18%)
May 31, 2022 24.29 24.51 23.62 23.73 4,480,883 -0.65(-2.67%)
May 27, 2022 23.59 24.53 23.59 24.38 6,205,982 +1.31(+5.68%)
May 26, 2022 22.77 23.39 22.21 23.07 4,669,504 +0.04(+0.17%)
May 25, 2022 22.20 23.38 22.18 23.03 3,229,310 +0.70(+3.13%)
May 24, 2022 23.27 23.38 21.89 22.33 4,439,173 -1.21(-5.14%)
May 23, 2022 23.46 23.96 23.22 23.54 4,418,747 +0.10(+0.43%)
May 20, 2022 24.28 24.54 22.34 23.44 7,919,894 -1.73(-6.87%)
May 19, 2022 25.27 25.75 24.16 25.17 6,143,933 -0.40(-1.56%)
May 18, 2022 25.77 26.32 25.19 25.57 3,360,885 -0.72(-2.74%)
May 17, 2022 26.59 26.74 25.79 26.29 2,654,951 +0.27(+1.04%)
May 16, 2022 26.25 26.70 25.88 26.02 2,317,651 -0.57(-2.14%)
May 13, 2022 25.72 26.84 25.72 26.59 3,790,743 +1.38(+5.47%)
May 12, 2022 24.53 25.99 24.25 25.21 4,109,931 +0.46(+1.86%)
May 11, 2022 25.83 26.52 24.70 24.75 4,234,231 -1.35(-5.17%)
May 10, 2022 26.29 26.56 25.31 26.10 3,423,814 +0.49(+1.91%)
May 09, 2022 26.71 27.10 25.52 25.61 4,272,789 -1.77(-6.46%)
May 06, 2022 27.40 27.89 26.77 27.38 2,486,454 -0.40(-1.44%)
May 05, 2022 29.65 29.65 27.46 27.78 4,174,132 -2.22(-7.40%)
May 04, 2022 29.42 30.04 28.15 30.00 3,320,729 +0.78(+2.67%)
May 03, 2022 29.73 29.98 28.98 29.22 2,060,640 -0.60(-2.01%)
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.