Pure Storage Inc (NY: PSTG )

29.63 +0.11 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 29.06 29.99 29.04 29.63 2,044,766 +0.11(+0.37%)
Aug 04, 2022 29.17 29.53 29.03 29.52 1,724,065 +0.43(+1.48%)
Aug 03, 2022 28.83 29.17 28.71 29.09 1,714,489 +0.48(+1.68%)
Aug 02, 2022 27.80 28.73 27.77 28.61 2,437,829 +0.26(+0.92%)
Aug 01, 2022 28.31 28.83 28.16 28.35 1,590,502 +0.00(+0.00%)
Jul 29, 2022 27.87 28.52 27.76 28.35 2,711,203 +0.45(+1.61%)
Jul 28, 2022 27.52 28.21 27.32 27.90 2,232,729 +0.38(+1.38%)
Jul 27, 2022 27.02 27.79 26.99 27.52 3,189,791 +0.79(+2.96%)
Jul 26, 2022 27.12 27.39 26.55 26.73 2,191,205 -0.25(-0.93%)
Jul 25, 2022 26.74 27.04 26.25 26.98 2,227,972 +0.16(+0.60%)
Jul 22, 2022 27.50 27.99 26.61 26.82 3,456,107 -0.74(-2.69%)
Jul 21, 2022 26.89 27.58 26.87 27.56 2,799,989 +0.43(+1.58%)
Jul 20, 2022 26.70 27.59 26.58 27.13 4,002,508 +0.56(+2.11%)
Jul 19, 2022 26.11 26.62 26.05 26.57 2,293,076 +0.74(+2.86%)
Jul 18, 2022 26.04 26.61 25.62 25.83 2,409,511 -0.09(-0.35%)
Jul 15, 2022 26.16 26.16 25.40 25.92 1,786,770 +0.27(+1.05%)
Jul 14, 2022 25.26 25.81 25.03 25.65 3,078,661 +0.14(+0.55%)
Jul 13, 2022 25.04 25.96 24.89 25.51 2,133,017 -0.01(-0.04%)
Jul 12, 2022 26.19 26.41 25.32 25.52 2,340,979 -0.49(-1.88%)
Jul 11, 2022 26.05 26.23 25.69 26.01 1,261,285 -0.27(-1.03%)
Jul 08, 2022 25.76 26.39 25.53 26.28 1,524,359 +0.25(+0.96%)
Jul 07, 2022 25.81 26.74 25.75 26.03 2,461,395 +0.55(+2.16%)
Jul 06, 2022 25.60 25.76 25.19 25.48 2,661,539 -0.20(-0.78%)
Jul 05, 2022 24.43 25.75 24.30 25.68 3,697,253 +0.92(+3.72%)
Jul 01, 2022 25.54 25.86 24.23 24.76 3,281,458 -0.95(-3.70%)
Jun 30, 2022 25.50 25.88 24.98 25.71 3,675,117 -0.21(-0.81%)
Jun 29, 2022 26.25 26.38 25.71 25.92 2,080,274 -0.19(-0.73%)
Jun 28, 2022 26.87 27.13 25.75 26.11 3,132,238 -0.85(-3.15%)
Jun 27, 2022 27.11 27.33 26.45 26.96 3,398,583 +0.01(+0.04%)
Jun 24, 2022 26.98 27.43 26.73 26.95 4,378,236 +0.35(+1.32%)
Jun 23, 2022 25.58 26.73 25.42 26.60 6,223,190 +1.28(+5.06%)
Jun 22, 2022 25.31 25.68 25.01 25.32 4,252,998 -0.37(-1.44%)
Jun 21, 2022 25.88 26.31 25.69 25.69 4,518,298 +0.36(+1.42%)
Jun 17, 2022 24.65 25.71 24.64 25.33 6,126,258 +0.84(+3.43%)
Jun 16, 2022 24.93 25.34 24.14 24.49 3,906,702 -1.19(-4.63%)
Jun 15, 2022 25.17 26.17 25.08 25.68 3,089,755 +0.73(+2.93%)
Jun 14, 2022 24.95 25.47 24.80 24.95 3,159,058 +0.10(+0.40%)
Jun 13, 2022 25.05 25.48 24.36 24.85 3,543,434 -1.22(-4.68%)
Jun 10, 2022 26.30 26.64 25.66 26.07 2,662,889 -0.54(-2.03%)
Jun 09, 2022 27.49 27.69 26.57 26.61 2,677,049 -1.00(-3.62%)
Jun 08, 2022 27.97 28.06 27.20 27.61 3,447,951 -0.29(-1.04%)
Jun 07, 2022 27.51 28.25 27.44 27.90 2,958,758 +0.14(+0.50%)
Jun 06, 2022 28.31 28.62 27.29 27.76 3,674,348 +0.11(+0.40%)
Jun 03, 2022 27.88 28.27 27.18 27.65 5,059,341 -0.72(-2.54%)
Jun 02, 2022 27.12 29.17 26.63 28.37 20,707,536 +4.36(+18.16%)
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.