Pure Storage Inc (NY: PSTG )

51.03 -1.40 (-2.67%)
Streaming Delayed Price Updated: 1:32 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 25.52 26.09 25.42 25.83 5,532,587 +0.27(+1.06%)
Aug 30, 2021 24.09 25.68 24.00 25.56 10,282,172 +1.50(+6.23%)
Aug 27, 2021 23.78 24.24 23.64 24.06 8,560,089 +0.22(+0.92%)
Aug 26, 2021 23.41 24.99 23.29 23.84 18,287,884 +2.89(+13.79%)
Aug 25, 2021 20.68 21.09 20.55 20.95 4,212,074 +0.26(+1.26%)
Aug 24, 2021 20.40 20.75 20.29 20.69 2,649,306 +0.29(+1.42%)
Aug 23, 2021 19.83 20.43 19.81 20.40 3,415,293 +0.79(+4.03%)
Aug 20, 2021 19.29 19.62 19.18 19.61 2,974,810 +0.47(+2.46%)
Aug 19, 2021 19.00 19.34 18.75 19.14 2,376,580 -0.08(-0.42%)
Aug 18, 2021 19.28 19.61 19.12 19.22 1,598,015 -0.06(-0.31%)
Aug 17, 2021 19.34 19.36 19.07 19.28 2,794,736 -0.25(-1.28%)
Aug 16, 2021 19.84 19.87 19.50 19.53 2,132,010 -0.40(-2.01%)
Aug 13, 2021 20.33 20.34 19.86 19.93 1,524,382 -0.41(-2.02%)
Aug 12, 2021 19.95 20.35 19.89 20.34 1,679,895 +0.36(+1.80%)
Aug 11, 2021 19.64 20.02 19.45 19.98 4,707,567 +0.50(+2.57%)
Aug 10, 2021 20.11 20.25 19.43 19.48 3,761,077 -0.56(-2.79%)
Aug 09, 2021 20.09 20.28 19.74 20.04 3,468,527 -0.07(-0.35%)
Aug 06, 2021 20.65 20.73 20.10 20.11 3,142,377 -0.62(-2.99%)
Aug 05, 2021 20.38 20.73 20.28 20.73 2,523,713 +0.43(+2.12%)
Aug 04, 2021 20.27 20.44 20.11 20.30 2,973,346 -0.02(-0.10%)
Aug 03, 2021 20.17 20.33 19.73 20.32 3,174,387 +0.28(+1.40%)
Aug 02, 2021 19.65 20.17 19.55 20.04 4,948,472 +0.52(+2.66%)
Jul 30, 2021 19.51 19.63 19.33 19.52 4,070,628 -0.19(-0.96%)
Jul 29, 2021 19.50 19.83 19.41 19.71 4,072,178 +0.29(+1.49%)
Jul 28, 2021 19.19 19.54 19.08 19.42 6,871,394 +0.22(+1.15%)
Jul 27, 2021 19.50 19.61 18.90 19.20 6,290,927 -0.45(-2.29%)
Jul 26, 2021 19.68 20.05 19.57 19.65 5,360,980 -0.03(-0.15%)
Jul 23, 2021 19.89 19.91 19.62 19.68 1,965,437 -0.11(-0.56%)
Jul 22, 2021 20.20 20.41 19.71 19.79 7,004,296 -0.40(-1.98%)
Jul 21, 2021 19.74 20.40 19.43 20.19 6,497,618 +0.39(+1.97%)
Jul 20, 2021 18.33 19.91 18.32 19.80 12,695,224 +1.56(+8.55%)
Jul 19, 2021 17.45 18.28 17.40 18.24 7,628,493 +0.31(+1.73%)
Jul 16, 2021 18.15 18.24 17.83 17.93 6,683,545 -0.10(-0.55%)
Jul 15, 2021 18.12 18.49 17.62 18.03 7,243,209 -0.16(-0.88%)
Jul 14, 2021 18.71 18.83 18.18 18.19 4,611,393 -0.39(-2.10%)
Jul 13, 2021 18.75 18.98 18.55 18.58 3,155,080 -0.31(-1.64%)
Jul 12, 2021 19.19 19.31 18.79 18.89 3,106,062 -0.33(-1.72%)
Jul 09, 2021 18.86 19.27 18.79 19.22 2,636,833 +0.38(+2.02%)
Jul 08, 2021 18.62 19.09 18.27 18.84 2,297,115 -0.25(-1.31%)
Jul 07, 2021 19.64 19.71 18.90 19.09 3,349,572 -0.40(-2.05%)
Jul 06, 2021 19.43 19.58 19.22 19.49 3,505,538 +0.04(+0.21%)
Jul 02, 2021 19.50 19.59 19.23 19.45 1,908,084 +0.14(+0.73%)
Jul 01, 2021 19.56 19.64 19.12 19.31 3,024,466 -0.22(-1.13%)
Jun 30, 2021 19.98 20.04 19.48 19.53 4,208,540 -0.48(-2.40%)
Jun 29, 2021 19.92 20.19 19.81 20.01 1,980,720 +0.10(+0.50%)
Jun 28, 2021 20.12 20.33 19.82 19.91 2,790,375 -0.09(-0.45%)
Jun 25, 2021 19.70 20.01 19.57 20.00 6,779,863 +0.38(+1.94%)
Jun 24, 2021 19.97 19.98 19.49 19.62 2,671,391 -0.11(-0.56%)
Jun 23, 2021 19.19 19.84 19.19 19.73 3,393,684 +0.42(+2.18%)
Jun 22, 2021 19.34 19.60 18.86 19.31 7,161,991 -0.09(-0.46%)
Jun 21, 2021 18.86 19.43 18.52 19.40 3,134,886 +0.49(+2.59%)
Jun 18, 2021 19.20 19.30 18.74 18.91 6,272,721 -0.45(-2.32%)
Jun 17, 2021 19.16 19.70 19.07 19.36 4,062,596 +0.11(+0.57%)
Jun 16, 2021 19.29 19.62 18.98 19.25 3,383,049 +0.00(+0.00%)
Jun 15, 2021 19.40 19.74 19.19 19.25 2,995,582 -0.30(-1.53%)
Jun 14, 2021 19.17 19.84 19.17 19.55 4,285,251 +0.48(+2.52%)
Jun 11, 2021 19.20 19.26 18.91 19.07 2,927,886 -0.06(-0.31%)
Jun 10, 2021 18.93 19.28 18.86 19.13 2,332,003 +0.20(+1.06%)
Jun 09, 2021 19.21 19.39 18.84 18.93 1,800,239 -0.17(-0.89%)
Jun 08, 2021 19.00 19.14 18.62 19.10 2,749,587 +0.23(+1.22%)
Jun 07, 2021 18.78 18.91 18.56 18.87 2,238,866 +0.19(+1.02%)
Jun 04, 2021 18.56 18.89 18.49 18.68 2,678,783 +0.11(+0.59%)
Jun 03, 2021 19.03 19.18 18.52 18.57 4,137,902 -0.63(-3.28%)
Jun 02, 2021 18.88 19.35 18.68 19.20 5,504,562 +0.45(+2.40%)
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.