U.S. markets open in 2 hours 46 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 202120.7520.8119.2219.3719.377,039,000
Mar 05, 202120.4620.7818.5220.6720.6711,462,500
Mar 04, 202121.6021.8519.8120.2020.209,512,900
Mar 03, 202123.3823.5321.7421.8921.898,542,200
Mar 02, 202124.5724.7223.1823.1923.195,279,100
Mar 01, 202124.0224.7423.8724.4924.497,039,000
Feb 26, 202123.8524.4322.5223.3823.387,558,800
Feb 25, 202125.6026.2523.6323.7223.729,401,000
Feb 24, 202125.2026.0525.0925.7625.764,958,100
Feb 23, 202125.1325.7023.2325.5725.576,093,600
Feb 22, 202126.9427.3026.1826.3126.313,711,800
Feb 19, 202127.6527.6527.1027.2827.286,274,000
Feb 18, 202126.8027.4726.7327.1127.114,257,200
Feb 17, 202127.8027.9327.0727.6627.665,323,100
Feb 16, 202129.3829.5328.0828.1028.104,083,700
Feb 12, 202128.6029.3628.3228.9028.903,046,600
Feb 11, 202128.2228.8727.7128.8128.815,034,400
Feb 10, 202128.3228.7327.5127.7027.704,510,700
Feb 09, 202127.6528.2527.4727.8527.853,755,700
Feb 08, 202127.4427.8927.1827.6127.615,592,300
Feb 05, 202127.1827.3726.8127.0527.056,608,000
Feb 04, 202127.8827.8826.7726.9026.908,506,100
Feb 03, 202125.3428.3524.8926.6126.6116,491,800
Feb 02, 202124.0925.0323.9424.8224.824,644,700
Feb 01, 202123.3223.9022.9723.6423.643,637,100
Jan 29, 202123.7323.8622.7323.1323.133,776,600
Jan 28, 202122.9224.0722.8623.6823.684,369,300
Jan 27, 202122.0723.1021.3622.8022.805,129,700
Jan 26, 202123.3923.4722.5022.5122.512,695,300
Jan 25, 202123.0323.4922.2823.2423.244,261,500
Jan 22, 202123.0123.1522.7422.9822.981,988,000
Jan 21, 202123.1523.3722.6823.2123.212,248,400
Jan 20, 202122.9223.2422.7422.8722.872,863,500
Jan 19, 202123.0023.2522.5222.6422.643,299,700
Jan 15, 202123.3423.5922.8122.8622.862,885,000
Jan 14, 202123.4124.0323.2623.3523.353,616,500
Jan 13, 202123.3423.5923.1423.2823.282,780,000
Jan 12, 202123.6023.7923.2723.4223.422,542,500
Jan 11, 202123.2923.9823.0523.5323.533,416,000
Jan 08, 202123.8024.3723.5623.7323.735,623,900
Jan 07, 202123.3423.7423.1423.6523.653,334,500
Jan 06, 202123.3323.7922.8022.9022.906,806,800
Jan 05, 202122.8523.4522.7823.3623.363,412,800
Jan 04, 202122.8224.0722.3022.9422.948,949,900
Dec 31, 202022.8422.9522.5022.6122.612,198,000
Dec 30, 202023.0023.3222.7422.9322.933,152,700
Dec 29, 202023.9224.0622.6322.8722.873,963,800
Dec 28, 202024.2324.5423.7923.9223.923,347,600
Dec 24, 202024.5024.5023.6323.9823.982,008,500
Dec 23, 202023.6924.6323.6324.2024.209,267,000
Dec 22, 202022.8323.8222.8023.4623.465,043,300
Dec 21, 202022.2223.0122.0022.7922.796,557,300
Dec 18, 202022.2722.6822.2222.4722.475,559,700
Dec 17, 202022.0022.5821.7722.3122.313,839,400
Dec 16, 202021.7922.2421.4221.8921.893,682,200
Dec 15, 202021.6921.9521.3921.6021.603,673,100
Dec 14, 202021.7222.1421.5721.6021.605,388,000
Dec 11, 202021.4822.2021.2721.6221.623,295,300
Dec 10, 202020.8521.9120.7621.8421.843,116,500
Dec 09, 202021.2122.3520.8821.1321.135,348,000
Dec 08, 202021.2521.8121.1721.4621.466,093,600
Dec 07, 202020.9721.7520.8521.3321.335,149,500
Dec 04, 202019.4821.0519.3721.0021.006,715,800
Dec 03, 202019.0519.5818.8019.3619.362,608,000
Dec 02, 202018.7219.0618.5119.0519.052,750,400
Dec 01, 202018.4218.9618.3118.8118.813,185,800
Nov 30, 202018.4418.5917.7218.2718.273,952,100
Nov 27, 202018.1718.5818.1518.4318.432,451,100
Nov 25, 202019.2819.7918.0618.1318.137,018,400
Nov 24, 202020.0020.0019.5119.7619.764,457,200
Nov 23, 202019.0019.7319.0019.6919.692,904,400
Nov 20, 202018.7219.0318.6518.8618.862,127,600
Nov 19, 202018.3918.8018.3218.7518.751,473,900
Nov 18, 202018.6919.0218.4618.4618.462,444,000
Nov 17, 202018.3018.7017.9618.6918.692,507,700
Nov 16, 202018.0018.3817.8118.3218.323,096,300
Nov 13, 202017.5617.9617.5617.9617.961,667,700
Nov 12, 202017.7017.8017.3017.3917.392,511,500
Nov 11, 202017.5817.8717.3817.7117.712,046,800
Nov 10, 202017.6817.7717.0017.3417.342,214,600
Nov 09, 202018.3218.5117.7317.7417.742,281,500
Nov 06, 202017.3917.7316.9917.6217.623,328,400
Nov 05, 202016.8617.3916.5217.3617.366,324,600
Nov 04, 202017.1417.4216.9117.3217.321,968,500
Nov 03, 202016.8017.0716.6516.9116.911,978,700
Nov 02, 202016.2916.6416.1616.5816.584,285,900
Oct 30, 202016.7516.9915.8016.1016.104,506,300
Oct 29, 202016.8917.1016.6616.9016.906,818,300
Oct 28, 202017.0317.0816.6916.8016.802,462,900
Oct 27, 202017.5117.7317.3517.4617.461,494,900
Oct 26, 202017.8317.9317.2517.4517.452,883,800
Oct 23, 202017.9818.1117.6618.1018.102,188,500
Oct 22, 202018.0718.1317.6517.9517.951,656,300
Oct 21, 202018.3418.4517.8917.9717.972,280,100
Oct 20, 202018.6318.8518.2418.2518.252,642,200
Oct 19, 202018.3718.7318.3318.4118.414,544,300
Oct 16, 202018.4718.5518.1718.2718.272,174,700
Oct 15, 202017.8718.3617.7118.2718.272,411,300
Oct 14, 202018.5018.5717.8918.2218.224,524,800
Oct 13, 202017.8918.4417.7818.3018.306,303,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...