U.S. markets open in 2 hours 46 minutes
S&P Futures
3,861.25+42.00(+1.10%)Dow Futures
31,958.00+182.00(+0.57%)Nasdaq Futures
12,581.75+284.50(+2.31%)
Pure Storage, Inc. (PSTG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.37-1.30 (-6.29%)
At close: 4:00PM EST
20.40 +1.03 (5.32%)
Pre-Market: 5:58AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 08, 2021 | 20.75 | 20.81 | 19.22 | 19.37 | 19.37 | 7,039,000 |
| Mar 05, 2021 | 20.46 | 20.78 | 18.52 | 20.67 | 20.67 | 11,462,500 |
| Mar 04, 2021 | 21.60 | 21.85 | 19.81 | 20.20 | 20.20 | 9,512,900 |
| Mar 03, 2021 | 23.38 | 23.53 | 21.74 | 21.89 | 21.89 | 8,542,200 |
| Mar 02, 2021 | 24.57 | 24.72 | 23.18 | 23.19 | 23.19 | 5,279,100 |
| Mar 01, 2021 | 24.02 | 24.74 | 23.87 | 24.49 | 24.49 | 7,039,000 |
| Feb 26, 2021 | 23.85 | 24.43 | 22.52 | 23.38 | 23.38 | 7,558,800 |
| Feb 25, 2021 | 25.60 | 26.25 | 23.63 | 23.72 | 23.72 | 9,401,000 |
| Feb 24, 2021 | 25.20 | 26.05 | 25.09 | 25.76 | 25.76 | 4,958,100 |
| Feb 23, 2021 | 25.13 | 25.70 | 23.23 | 25.57 | 25.57 | 6,093,600 |
| Feb 22, 2021 | 26.94 | 27.30 | 26.18 | 26.31 | 26.31 | 3,711,800 |
| Feb 19, 2021 | 27.65 | 27.65 | 27.10 | 27.28 | 27.28 | 6,274,000 |
| Feb 18, 2021 | 26.80 | 27.47 | 26.73 | 27.11 | 27.11 | 4,257,200 |
| Feb 17, 2021 | 27.80 | 27.93 | 27.07 | 27.66 | 27.66 | 5,323,100 |
| Feb 16, 2021 | 29.38 | 29.53 | 28.08 | 28.10 | 28.10 | 4,083,700 |
| Feb 12, 2021 | 28.60 | 29.36 | 28.32 | 28.90 | 28.90 | 3,046,600 |
| Feb 11, 2021 | 28.22 | 28.87 | 27.71 | 28.81 | 28.81 | 5,034,400 |
| Feb 10, 2021 | 28.32 | 28.73 | 27.51 | 27.70 | 27.70 | 4,510,700 |
| Feb 09, 2021 | 27.65 | 28.25 | 27.47 | 27.85 | 27.85 | 3,755,700 |
| Feb 08, 2021 | 27.44 | 27.89 | 27.18 | 27.61 | 27.61 | 5,592,300 |
| Feb 05, 2021 | 27.18 | 27.37 | 26.81 | 27.05 | 27.05 | 6,608,000 |
| Feb 04, 2021 | 27.88 | 27.88 | 26.77 | 26.90 | 26.90 | 8,506,100 |
| Feb 03, 2021 | 25.34 | 28.35 | 24.89 | 26.61 | 26.61 | 16,491,800 |
| Feb 02, 2021 | 24.09 | 25.03 | 23.94 | 24.82 | 24.82 | 4,644,700 |
| Feb 01, 2021 | 23.32 | 23.90 | 22.97 | 23.64 | 23.64 | 3,637,100 |
| Jan 29, 2021 | 23.73 | 23.86 | 22.73 | 23.13 | 23.13 | 3,776,600 |
| Jan 28, 2021 | 22.92 | 24.07 | 22.86 | 23.68 | 23.68 | 4,369,300 |
| Jan 27, 2021 | 22.07 | 23.10 | 21.36 | 22.80 | 22.80 | 5,129,700 |
| Jan 26, 2021 | 23.39 | 23.47 | 22.50 | 22.51 | 22.51 | 2,695,300 |
| Jan 25, 2021 | 23.03 | 23.49 | 22.28 | 23.24 | 23.24 | 4,261,500 |
| Jan 22, 2021 | 23.01 | 23.15 | 22.74 | 22.98 | 22.98 | 1,988,000 |
| Jan 21, 2021 | 23.15 | 23.37 | 22.68 | 23.21 | 23.21 | 2,248,400 |
| Jan 20, 2021 | 22.92 | 23.24 | 22.74 | 22.87 | 22.87 | 2,863,500 |
| Jan 19, 2021 | 23.00 | 23.25 | 22.52 | 22.64 | 22.64 | 3,299,700 |
| Jan 15, 2021 | 23.34 | 23.59 | 22.81 | 22.86 | 22.86 | 2,885,000 |
| Jan 14, 2021 | 23.41 | 24.03 | 23.26 | 23.35 | 23.35 | 3,616,500 |
| Jan 13, 2021 | 23.34 | 23.59 | 23.14 | 23.28 | 23.28 | 2,780,000 |
| Jan 12, 2021 | 23.60 | 23.79 | 23.27 | 23.42 | 23.42 | 2,542,500 |
| Jan 11, 2021 | 23.29 | 23.98 | 23.05 | 23.53 | 23.53 | 3,416,000 |
| Jan 08, 2021 | 23.80 | 24.37 | 23.56 | 23.73 | 23.73 | 5,623,900 |
| Jan 07, 2021 | 23.34 | 23.74 | 23.14 | 23.65 | 23.65 | 3,334,500 |
| Jan 06, 2021 | 23.33 | 23.79 | 22.80 | 22.90 | 22.90 | 6,806,800 |
| Jan 05, 2021 | 22.85 | 23.45 | 22.78 | 23.36 | 23.36 | 3,412,800 |
| Jan 04, 2021 | 22.82 | 24.07 | 22.30 | 22.94 | 22.94 | 8,949,900 |
| Dec 31, 2020 | 22.84 | 22.95 | 22.50 | 22.61 | 22.61 | 2,198,000 |
| Dec 30, 2020 | 23.00 | 23.32 | 22.74 | 22.93 | 22.93 | 3,152,700 |
| Dec 29, 2020 | 23.92 | 24.06 | 22.63 | 22.87 | 22.87 | 3,963,800 |
| Dec 28, 2020 | 24.23 | 24.54 | 23.79 | 23.92 | 23.92 | 3,347,600 |
| Dec 24, 2020 | 24.50 | 24.50 | 23.63 | 23.98 | 23.98 | 2,008,500 |
| Dec 23, 2020 | 23.69 | 24.63 | 23.63 | 24.20 | 24.20 | 9,267,000 |
| Dec 22, 2020 | 22.83 | 23.82 | 22.80 | 23.46 | 23.46 | 5,043,300 |
| Dec 21, 2020 | 22.22 | 23.01 | 22.00 | 22.79 | 22.79 | 6,557,300 |
| Dec 18, 2020 | 22.27 | 22.68 | 22.22 | 22.47 | 22.47 | 5,559,700 |
| Dec 17, 2020 | 22.00 | 22.58 | 21.77 | 22.31 | 22.31 | 3,839,400 |
| Dec 16, 2020 | 21.79 | 22.24 | 21.42 | 21.89 | 21.89 | 3,682,200 |
| Dec 15, 2020 | 21.69 | 21.95 | 21.39 | 21.60 | 21.60 | 3,673,100 |
| Dec 14, 2020 | 21.72 | 22.14 | 21.57 | 21.60 | 21.60 | 5,388,000 |
| Dec 11, 2020 | 21.48 | 22.20 | 21.27 | 21.62 | 21.62 | 3,295,300 |
| Dec 10, 2020 | 20.85 | 21.91 | 20.76 | 21.84 | 21.84 | 3,116,500 |
| Dec 09, 2020 | 21.21 | 22.35 | 20.88 | 21.13 | 21.13 | 5,348,000 |
| Dec 08, 2020 | 21.25 | 21.81 | 21.17 | 21.46 | 21.46 | 6,093,600 |
| Dec 07, 2020 | 20.97 | 21.75 | 20.85 | 21.33 | 21.33 | 5,149,500 |
| Dec 04, 2020 | 19.48 | 21.05 | 19.37 | 21.00 | 21.00 | 6,715,800 |
| Dec 03, 2020 | 19.05 | 19.58 | 18.80 | 19.36 | 19.36 | 2,608,000 |
| Dec 02, 2020 | 18.72 | 19.06 | 18.51 | 19.05 | 19.05 | 2,750,400 |
| Dec 01, 2020 | 18.42 | 18.96 | 18.31 | 18.81 | 18.81 | 3,185,800 |
| Nov 30, 2020 | 18.44 | 18.59 | 17.72 | 18.27 | 18.27 | 3,952,100 |
| Nov 27, 2020 | 18.17 | 18.58 | 18.15 | 18.43 | 18.43 | 2,451,100 |
| Nov 25, 2020 | 19.28 | 19.79 | 18.06 | 18.13 | 18.13 | 7,018,400 |
| Nov 24, 2020 | 20.00 | 20.00 | 19.51 | 19.76 | 19.76 | 4,457,200 |
| Nov 23, 2020 | 19.00 | 19.73 | 19.00 | 19.69 | 19.69 | 2,904,400 |
| Nov 20, 2020 | 18.72 | 19.03 | 18.65 | 18.86 | 18.86 | 2,127,600 |
| Nov 19, 2020 | 18.39 | 18.80 | 18.32 | 18.75 | 18.75 | 1,473,900 |
| Nov 18, 2020 | 18.69 | 19.02 | 18.46 | 18.46 | 18.46 | 2,444,000 |
| Nov 17, 2020 | 18.30 | 18.70 | 17.96 | 18.69 | 18.69 | 2,507,700 |
| Nov 16, 2020 | 18.00 | 18.38 | 17.81 | 18.32 | 18.32 | 3,096,300 |
| Nov 13, 2020 | 17.56 | 17.96 | 17.56 | 17.96 | 17.96 | 1,667,700 |
| Nov 12, 2020 | 17.70 | 17.80 | 17.30 | 17.39 | 17.39 | 2,511,500 |
| Nov 11, 2020 | 17.58 | 17.87 | 17.38 | 17.71 | 17.71 | 2,046,800 |
| Nov 10, 2020 | 17.68 | 17.77 | 17.00 | 17.34 | 17.34 | 2,214,600 |
| Nov 09, 2020 | 18.32 | 18.51 | 17.73 | 17.74 | 17.74 | 2,281,500 |
| Nov 06, 2020 | 17.39 | 17.73 | 16.99 | 17.62 | 17.62 | 3,328,400 |
| Nov 05, 2020 | 16.86 | 17.39 | 16.52 | 17.36 | 17.36 | 6,324,600 |
| Nov 04, 2020 | 17.14 | 17.42 | 16.91 | 17.32 | 17.32 | 1,968,500 |
| Nov 03, 2020 | 16.80 | 17.07 | 16.65 | 16.91 | 16.91 | 1,978,700 |
| Nov 02, 2020 | 16.29 | 16.64 | 16.16 | 16.58 | 16.58 | 4,285,900 |
| Oct 30, 2020 | 16.75 | 16.99 | 15.80 | 16.10 | 16.10 | 4,506,300 |
| Oct 29, 2020 | 16.89 | 17.10 | 16.66 | 16.90 | 16.90 | 6,818,300 |
| Oct 28, 2020 | 17.03 | 17.08 | 16.69 | 16.80 | 16.80 | 2,462,900 |
| Oct 27, 2020 | 17.51 | 17.73 | 17.35 | 17.46 | 17.46 | 1,494,900 |
| Oct 26, 2020 | 17.83 | 17.93 | 17.25 | 17.45 | 17.45 | 2,883,800 |
| Oct 23, 2020 | 17.98 | 18.11 | 17.66 | 18.10 | 18.10 | 2,188,500 |
| Oct 22, 2020 | 18.07 | 18.13 | 17.65 | 17.95 | 17.95 | 1,656,300 |
| Oct 21, 2020 | 18.34 | 18.45 | 17.89 | 17.97 | 17.97 | 2,280,100 |
| Oct 20, 2020 | 18.63 | 18.85 | 18.24 | 18.25 | 18.25 | 2,642,200 |
| Oct 19, 2020 | 18.37 | 18.73 | 18.33 | 18.41 | 18.41 | 4,544,300 |
| Oct 16, 2020 | 18.47 | 18.55 | 18.17 | 18.27 | 18.27 | 2,174,700 |
| Oct 15, 2020 | 17.87 | 18.36 | 17.71 | 18.27 | 18.27 | 2,411,300 |
| Oct 14, 2020 | 18.50 | 18.57 | 17.89 | 18.22 | 18.22 | 4,524,800 |
| Oct 13, 2020 | 17.89 | 18.44 | 17.78 | 18.30 | 18.30 | 6,303,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
