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 (%)
Jul 31, 2023 37.71 37.94 36.45 36.99 5,428,575 -0.56(-1.49%)
Jul 28, 2023 38.16 38.39 37.52 37.55 2,600,764 -0.46(-1.21%)
Jul 27, 2023 38.82 38.99 37.83 38.01 3,624,228 -0.18(-0.47%)
Jul 26, 2023 38.49 38.60 37.80 38.19 2,728,632 -0.54(-1.39%)
Jul 25, 2023 38.11 38.76 37.74 38.73 2,629,919 +0.84(+2.22%)
Jul 24, 2023 37.20 37.92 37.20 37.89 4,952,550 +0.82(+2.21%)
Jul 21, 2023 38.07 38.30 37.06 37.07 3,677,180 -0.57(-1.51%)
Jul 20, 2023 38.11 38.58 37.43 37.64 4,335,024 -0.95(-2.46%)
Jul 19, 2023 38.66 39.19 38.56 38.59 3,155,901 -0.01(-0.03%)
Jul 18, 2023 38.44 38.99 37.80 38.60 3,138,764 +0.10(+0.26%)
Jul 17, 2023 37.79 38.77 37.76 38.50 2,829,580 +0.58(+1.53%)
Jul 14, 2023 38.11 38.33 37.61 37.92 2,148,761 -0.40(-1.04%)
Jul 13, 2023 37.79 38.39 37.56 38.32 2,242,347 +0.82(+2.19%)
Jul 12, 2023 38.50 38.50 37.48 37.50 3,494,126 -0.70(-1.83%)
Jul 11, 2023 38.28 38.38 37.64 38.20 2,999,894 +0.06(+0.16%)
Jul 10, 2023 37.07 38.26 37.02 38.14 4,095,812 +0.89(+2.39%)
Jul 07, 2023 37.10 37.91 37.00 37.25 3,325,696 +0.40(+1.09%)
Jul 06, 2023 36.40 36.98 36.31 36.85 2,915,286 -0.04(-0.11%)
Jul 05, 2023 36.76 37.22 36.69 36.89 2,415,164 -0.21(-0.57%)
Jul 03, 2023 36.77 37.19 36.77 37.10 1,719,673 +0.28(+0.76%)
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 37.67 36.87 37.60 3,243,596 +0.24(+0.64%)
Jun 14, 2023 36.48 37.50 36.45 37.36 5,498,801 +0.76(+2.08%)
Jun 13, 2023 36.50 36.67 36.08 36.60 3,685,176 +0.40(+1.10%)
Jun 12, 2023 35.46 36.25 35.01 36.20 4,322,546 +0.83(+2.35%)
Jun 09, 2023 34.90 35.60 34.72 35.37 4,774,203 +0.82(+2.37%)
Jun 08, 2023 34.37 34.84 34.05 34.55 4,320,893 +0.53(+1.56%)
Jun 07, 2023 34.99 35.44 33.80 34.02 6,158,414 -0.88(-2.52%)
Jun 06, 2023 34.28 34.99 34.11 34.90 3,553,773 +0.49(+1.42%)
Jun 05, 2023 34.19 34.84 33.88 34.41 5,572,292 +0.16(+0.47%)
Jun 02, 2023 32.80 34.64 32.71 34.25 11,457,504 -0.03(-0.09%)
Jun 01, 2023 31.01 35.42 30.97 34.28 20,726,736 +5.49(+19.07%)
May 31, 2023 29.06 29.40 28.43 28.79 12,827,983 -0.61(-2.07%)
May 30, 2023 28.00 29.66 27.98 29.40 14,330,701 +1.84(+6.68%)
May 26, 2023 25.89 27.74 25.87 27.56 7,232,746 +1.67(+6.45%)
May 25, 2023 25.40 26.05 25.29 25.89 6,257,081 +1.36(+5.54%)
May 24, 2023 24.36 24.61 24.20 24.53 2,345,830 +0.01(+0.04%)
May 23, 2023 24.77 25.10 24.48 24.52 2,949,537 -0.32(-1.29%)
May 22, 2023 24.35 25.04 24.30 24.84 4,726,515 +0.60(+2.48%)
May 19, 2023 24.66 24.71 24.00 24.24 3,718,901 -0.58(-2.34%)
May 18, 2023 24.15 24.91 24.05 24.82 4,217,534 +0.77(+3.20%)
May 17, 2023 23.87 24.09 23.57 24.05 2,165,713 +0.36(+1.52%)
May 16, 2023 23.53 23.89 23.53 23.69 3,307,686 +0.07(+0.30%)
May 15, 2023 23.32 23.65 23.25 23.62 2,944,639 +0.38(+1.64%)
May 12, 2023 23.01 23.37 22.64 23.24 5,938,889 +0.30(+1.31%)
May 11, 2023 23.02 23.15 22.76 22.94 4,799,897 -0.10(-0.43%)
May 10, 2023 23.37 23.46 22.75 23.04 1,800,629 -0.07(-0.30%)
May 09, 2023 22.66 23.16 22.57 23.11 3,686,157 +0.36(+1.58%)
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%)
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.