Advertisement
U.S. markets closed

Pure Storage, Inc. (PSTG)

NYSE - NYSE Delayed Price. Currency in USD
51.99-0.56 (-1.07%)
At close: 04:00PM EDT
51.53 -0.46 (-0.88%)
After hours: 07:16PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202452.5653.3351.8851.9951.991,779,559
Mar 27, 202452.6153.1051.8552.5552.552,204,700
Mar 26, 202452.8953.8252.1252.1752.172,221,100
Mar 25, 202451.5553.4051.5552.6852.682,711,500
Mar 22, 202452.4552.5950.9652.2352.234,279,100
Mar 21, 202452.7553.2652.3352.8452.843,293,000
Mar 20, 202450.1451.9449.8851.7951.793,482,000
Mar 19, 202450.3150.4548.8949.7849.783,097,000
Mar 18, 202451.0051.1550.1150.6050.602,343,500
Mar 15, 202450.6551.1049.7949.9649.965,890,300
Mar 14, 202450.9651.5449.9850.7750.772,595,400
Mar 13, 202452.3552.3550.2550.5850.584,172,200
Mar 12, 202454.9455.3849.7452.3652.3610,817,600
Mar 11, 202455.0055.0052.9554.0654.063,850,700
Mar 08, 202457.5358.4655.1855.3555.353,437,700
Mar 07, 202457.4957.6355.6857.1657.163,549,900
Mar 06, 202456.4757.9156.0556.9356.934,736,600
Mar 05, 202455.2455.6753.9754.9254.923,813,200
Mar 04, 202455.7256.4254.6955.7255.725,793,000
Mar 01, 202452.2255.9952.1455.3355.3310,741,100
Feb 29, 202447.5852.7647.5852.6552.6513,450,300
Feb 28, 202441.0042.5240.9542.1242.127,035,700
Feb 27, 202441.7542.1341.2941.4841.482,840,500
Feb 26, 202440.8241.7740.7941.5041.502,881,900
Feb 23, 202441.2541.4740.5240.5740.573,849,100
Feb 22, 202440.6741.3740.3241.1941.193,723,600
Feb 21, 202439.9939.9938.7839.2339.235,298,800
Feb 20, 202441.4341.6140.5940.8040.805,323,200
Feb 16, 202443.4643.6142.7842.9542.951,838,200
Feb 15, 202442.6543.5442.1943.4143.412,618,200
Feb 14, 202442.0042.7441.3542.4342.433,132,700
Feb 13, 202442.8043.6442.2642.7142.713,592,800
Feb 12, 202444.7545.3444.4644.5144.512,826,500
Feb 09, 202444.4845.2244.3544.7544.752,740,500
Feb 08, 202442.5544.3542.5544.1444.144,107,400
Feb 07, 202441.9442.7341.6542.5442.542,432,600
Feb 06, 202442.0942.2440.9141.6841.684,042,600
Feb 05, 202442.2942.8041.5941.8941.892,277,200
Feb 02, 202441.2142.6740.8142.2542.253,833,100
Feb 01, 202440.3740.9440.0140.6540.652,147,500
Jan 31, 202440.6340.8039.8039.9939.993,461,600
Jan 30, 202441.6741.9540.9941.1541.152,296,700
Jan 29, 202440.7041.6140.6541.4741.473,132,800
Jan 26, 202440.9641.3940.6240.6740.672,596,400
Jan 25, 202442.4342.4741.2741.2841.282,671,700
Jan 24, 202441.1042.4840.9741.9441.944,218,800
Jan 23, 202441.2541.4140.5540.7240.723,221,200
Jan 22, 202441.4842.0841.0241.1841.185,772,100
Jan 19, 202439.4040.9139.1440.9040.906,228,300
Jan 18, 202437.5239.0137.2638.9338.935,338,500
Jan 17, 202435.8036.9735.3536.9736.973,662,400
Jan 16, 202436.4536.5935.4736.1236.122,977,900
Jan 12, 202437.2537.5836.4736.6136.612,158,200
Jan 11, 202436.6137.0436.2736.9936.993,127,700
Jan 10, 202437.5037.5936.4936.6536.655,802,200
Jan 09, 202437.3037.7436.8937.2837.283,759,600
Jan 08, 202436.0637.4435.9037.4437.447,012,000
Jan 05, 202436.5537.3035.8835.8935.896,405,200
Jan 04, 202436.2937.0036.2036.8036.8051,113,300
Jan 03, 202437.1337.7236.1636.5236.5214,697,400
Jan 02, 202435.2835.3434.3234.8234.823,783,500
Dec 29, 202335.9536.1435.6235.6635.661,707,100
Dec 28, 202335.6436.1135.6036.0436.041,716,300
Dec 27, 202335.6235.8635.4935.5735.571,547,600
Dec 26, 202336.0036.0035.3735.5435.542,484,300
Dec 22, 202336.0136.4935.5935.8835.883,014,400
Dec 21, 202336.0236.3335.1036.0636.067,108,600
Dec 20, 202336.5936.7035.7635.8135.812,850,100
Dec 19, 202337.5837.7036.6236.7136.712,901,300
Dec 18, 202336.6337.6336.6337.4937.492,945,500
Dec 15, 202336.3536.8536.1336.5936.596,089,700
Dec 14, 202334.7336.2734.7336.2636.265,015,500
Dec 13, 202333.8534.6233.7534.2834.284,012,400
Dec 12, 202333.0133.8832.5433.8133.813,714,300
Dec 11, 202333.0633.3832.9533.2233.222,167,600
Dec 08, 202332.2633.4132.2633.1733.173,029,100
Dec 07, 202332.2532.7131.9032.5132.513,335,400
Dec 06, 202332.7032.7731.7931.8131.813,648,300
Dec 05, 202332.7132.7532.2332.5932.593,979,800
Dec 04, 202333.0333.1432.4132.8932.895,339,700
Dec 01, 202333.2133.7532.2733.1533.157,011,900
Nov 30, 202331.0333.4831.0033.3133.3119,463,000
Nov 29, 202336.6138.2836.6137.9337.939,183,400
Nov 28, 202335.9936.2335.6135.8735.874,265,300
Nov 27, 202336.8037.1736.0836.1136.115,077,900
Nov 24, 202337.2237.3536.5236.9636.961,695,300
Nov 22, 202336.8637.6436.8537.3937.392,200,400
Nov 21, 202336.8036.9936.3836.5836.582,409,000
Nov 20, 202336.6337.1536.5937.1237.122,026,700
Nov 17, 202336.1836.7636.1036.6536.652,296,100
Nov 16, 202337.3837.5635.8136.1636.162,769,900
Nov 15, 202338.1038.1937.4737.7337.733,055,700
Nov 14, 202336.9737.8836.6337.8637.862,770,900
Nov 13, 202336.2936.4135.8335.9435.941,912,600
Nov 10, 202335.5236.4435.5236.3136.311,771,800
Nov 09, 202335.4235.7435.1335.4035.401,351,500
Nov 08, 202335.4235.5835.1735.3435.341,427,000
Nov 07, 202335.2035.7934.9035.3035.301,499,300
Nov 06, 202335.1235.2934.6534.9834.981,375,600
Nov 03, 202334.3135.1534.1934.9634.962,058,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...