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 (%)
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%)
Aug 01, 2023 36.58 37.70 36.55 37.62 3,777,268 +0.63(+1.70%)
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%)
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.