PSTG - Pure Storage, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202018.4518.5118.1218.2218.223,622,200
Jan 17, 202018.8518.9118.1118.5018.502,819,500
Jan 16, 202018.5319.0018.4818.9618.962,139,800
Jan 15, 202018.3518.7518.2718.3618.362,099,700
Jan 14, 202018.8618.9618.3918.4118.413,356,300
Jan 13, 202018.8519.0518.7618.8418.844,460,700
Jan 10, 202018.5018.8118.3618.7718.774,224,500
Jan 09, 202018.1018.5418.1018.4718.473,869,700
Jan 08, 202017.6518.1117.3718.0418.043,053,100
Jan 07, 202017.6617.7417.5517.7117.712,476,900
Jan 06, 202017.2917.7017.2217.6317.633,150,200
Jan 03, 202017.5017.5417.2117.4217.422,482,100
Jan 02, 202017.2517.8117.1617.8017.805,410,600
Dec 31, 201916.8817.1416.8617.1117.111,786,800
Dec 30, 201917.2017.2516.7516.9316.932,161,700
Dec 27, 201917.1417.2117.0017.2017.201,751,700
Dec 26, 201917.2617.2717.0317.0617.061,418,300
Dec 24, 201917.0217.2816.9217.2817.281,314,600
Dec 23, 201917.0117.2016.9417.0017.003,518,000
Dec 20, 201917.0217.0216.7816.9016.905,318,000
Dec 19, 201917.1317.1516.9517.0117.012,080,200
Dec 18, 201916.6817.1016.6617.0517.053,372,400
Dec 17, 201916.8516.8516.5816.6916.692,280,400
Dec 16, 201916.6016.8616.5316.7516.752,594,700
Dec 13, 201916.4416.4716.1716.4616.462,791,600
Dec 12, 201916.2516.6116.1716.4916.492,198,600
Dec 11, 201916.2516.3716.0716.3316.331,853,400
Dec 10, 201916.3316.5216.1916.2616.262,859,400
Dec 09, 201916.2516.5816.1916.3116.315,547,200
Dec 06, 201915.9616.2915.9416.2316.233,877,300
Dec 05, 201915.8016.0915.7415.8715.871,699,200
Dec 04, 201915.7215.9515.6015.8015.802,137,100
Dec 03, 201915.5315.7315.3015.5515.552,630,500
Dec 02, 201916.0616.1015.6815.7315.734,084,000
Nov 29, 201916.2016.3616.0516.0716.071,441,600
Nov 27, 201916.5616.6316.1216.2616.262,615,300
Nov 26, 201917.0017.1416.4016.4116.414,249,000
Nov 25, 201916.6517.1616.4017.0117.017,748,200
Nov 22, 201915.9517.0215.8016.8616.8626,908,700
Nov 21, 201920.1420.1419.5419.8519.858,066,400
Nov 20, 201919.9020.3919.8520.0620.065,913,500
Nov 19, 201920.4520.5019.9820.0520.052,352,500
Nov 18, 201920.0120.4919.9820.4820.484,215,400
Nov 15, 201919.9920.1119.8320.0020.002,230,200
Nov 14, 201919.7020.0019.5719.8019.802,027,800
Nov 13, 201919.4020.0019.3519.7619.765,334,400
Nov 12, 201919.0019.7819.0019.5219.523,745,900
Nov 11, 201918.9319.1718.8219.0019.001,434,900
Nov 08, 201918.9019.0818.6619.0619.061,399,500
Nov 07, 201918.5819.1318.5518.8918.893,880,500
Nov 06, 201918.8019.0018.3218.4218.422,573,800
Nov 05, 201918.8719.0318.5018.8018.803,584,200
Nov 04, 201919.5919.7118.7518.7818.783,953,000
Nov 01, 201919.5519.6819.2919.4019.402,720,600
Oct 31, 201919.3519.4919.0119.4619.462,135,100
Oct 30, 201919.3619.6119.0619.4019.402,241,500
Oct 29, 201919.3519.4219.0219.3319.332,251,100
Oct 28, 201919.4919.6419.3119.3519.352,507,500
Oct 25, 201919.1219.4619.1219.3519.351,840,500
Oct 24, 201919.2519.3618.9019.1919.193,077,000
Oct 23, 201918.9419.1118.7219.0319.033,367,800
Oct 22, 201918.4319.0218.2319.0119.014,608,400
Oct 21, 201918.3118.5818.2518.3818.382,654,600
Oct 18, 201918.0218.2717.7818.2318.232,803,500
Oct 17, 201917.9418.1817.7318.1118.112,967,000
Oct 16, 201918.2318.3117.8818.0418.045,141,200
Oct 15, 201917.4617.8417.3817.6517.652,446,300
Oct 14, 201917.1517.5817.1517.4417.443,372,900
Oct 11, 201916.9117.3616.8517.1917.193,253,000
Oct 10, 201917.2117.3816.4316.6416.648,276,800
Oct 09, 201916.0716.3715.9316.3616.363,495,400
Oct 08, 201916.1516.2015.8715.8815.881,596,200
Oct 07, 201916.3416.6816.3316.3616.361,824,200
Oct 04, 201916.2016.4215.9816.3316.332,747,600
Oct 03, 201915.9216.3915.6816.2816.282,744,100
Oct 02, 201916.2316.2615.7315.9115.913,589,500
Oct 01, 201917.0017.0816.3316.5016.503,291,400
Sep 30, 201916.8917.1116.7716.9416.941,703,600
Sep 27, 201917.3117.3116.8016.8716.871,884,600
Sep 26, 201917.3117.3116.9917.1617.161,671,500
Sep 25, 201916.9317.3416.7317.2917.292,223,200
Sep 24, 201917.3717.4416.7816.9616.962,879,400
Sep 23, 201917.2617.4017.0617.2617.262,019,200
Sep 20, 201917.5917.7517.1917.3917.397,313,000
Sep 19, 201917.6517.8617.5017.6717.671,993,800
Sep 18, 201917.7818.1817.2517.7217.726,706,100
Sep 17, 201917.6617.8617.5117.6517.653,403,100
Sep 16, 201917.5217.8817.5117.7617.761,834,800
Sep 13, 201917.7017.8017.3917.7217.722,431,200
Sep 12, 201918.4518.4717.7217.7517.753,344,700
Sep 11, 201917.7518.1717.6218.1718.173,022,700
Sep 10, 201917.5317.7917.3917.7517.754,690,500
Sep 09, 201917.6317.7817.4117.7017.704,239,400
Sep 06, 201917.3917.4317.0217.1117.113,089,600
Sep 05, 201916.5517.4016.5517.2917.294,979,000
Sep 04, 201916.0916.4516.0716.3616.362,649,100
Sep 03, 201916.0716.2415.6815.9215.924,548,600
Aug 30, 201916.0716.3115.9916.2816.283,125,600
Aug 29, 201915.8916.0815.8015.9915.993,408,400
Aug 28, 201915.4815.6615.3115.6115.612,028,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...