Pure Storage Inc (NY: PSTG )

50.91 +0.26 (+0.51%)
Streaming Delayed Price Updated: 10:59 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 52.75 52.94 50.57 50.65 2,683,586 -1.15(-2.22%)
Apr 23, 2024 50.95 51.87 50.90 51.80 2,076,486 +1.29(+2.55%)
Apr 22, 2024 49.90 50.52 48.90 50.51 2,829,260 +1.05(+2.12%)
Apr 19, 2024 50.32 50.85 48.58 49.46 4,792,476 -2.36(-4.55%)
Apr 18, 2024 52.23 52.78 51.20 51.82 2,106,663 -0.50(-0.96%)
Apr 17, 2024 53.39 54.07 52.29 52.32 2,989,647 -0.99(-1.86%)
Apr 16, 2024 51.91 53.36 51.59 53.31 3,654,098 +1.01(+1.93%)
Apr 15, 2024 53.93 54.29 52.26 52.30 3,090,345 -1.13(-2.11%)
Apr 12, 2024 53.97 54.75 53.16 53.43 2,714,808 -1.56(-2.84%)
Apr 11, 2024 53.75 55.09 53.40 54.99 3,914,508 +1.85(+3.48%)
Apr 10, 2024 51.49 53.50 51.35 53.14 2,782,312 +0.41(+0.78%)
Apr 09, 2024 53.42 53.74 51.77 52.73 2,438,154 -1.02(-1.90%)
Apr 08, 2024 54.06 54.46 53.31 53.75 2,064,388 -0.04(-0.07%)
Apr 05, 2024 52.81 53.87 52.19 53.79 2,847,130 +1.18(+2.24%)
Apr 04, 2024 54.13 54.97 52.46 52.61 3,503,241 -0.92(-1.72%)
Apr 03, 2024 51.05 53.89 51.05 53.53 3,638,098 +1.87(+3.62%)
Apr 02, 2024 51.07 51.89 50.30 51.66 2,686,996 -0.40(-0.77%)
Apr 01, 2024 52.00 52.84 51.40 52.06 2,555,350 +0.07(+0.13%)
Mar 28, 2024 52.56 52.05 51.88 51.99 2,572,241 -0.56(-1.07%)
Mar 27, 2024 52.61 53.00 51.85 52.55 2,204,608 +0.38(+0.73%)
Mar 26, 2024 52.89 53.82 52.12 52.17 2,220,978 -0.51(-0.97%)
Mar 25, 2024 51.55 53.40 51.55 52.68 2,711,538 +0.45(+0.86%)
Mar 22, 2024 52.45 52.59 50.96 52.23 4,279,507 -0.61(-1.15%)
Mar 21, 2024 52.75 53.26 52.33 52.84 3,292,717 +1.05(+2.03%)
Mar 20, 2024 50.14 51.94 49.88 51.79 3,481,202 +2.01(+4.04%)
Mar 19, 2024 50.31 50.31 48.89 49.78 3,096,664 -0.82(-1.62%)
Mar 18, 2024 51.00 51.15 50.11 50.60 2,342,550 +0.64(+1.28%)
Mar 15, 2024 50.65 51.10 49.79 49.96 5,890,883 -0.81(-1.60%)
Mar 14, 2024 50.96 51.54 49.98 50.77 2,595,228 +0.19(+0.38%)
Mar 13, 2024 52.35 52.35 50.25 50.58 4,172,118 -1.78(-3.40%)
Mar 12, 2024 54.94 55.38 49.74 52.36 10,817,554 -1.70(-3.14%)
Mar 11, 2024 55.00 55.00 52.95 54.06 3,849,648 -1.29(-2.33%)
Mar 08, 2024 57.53 58.46 55.18 55.35 3,438,281 -1.81(-3.17%)
Mar 07, 2024 57.49 57.63 55.68 57.16 3,549,557 +0.23(+0.40%)
Mar 06, 2024 56.47 57.91 56.05 56.93 4,735,336 +2.01(+3.66%)
Mar 05, 2024 55.24 55.67 53.97 54.92 4,138,573 -0.80(-1.44%)
Mar 04, 2024 55.72 56.42 54.69 55.72 5,791,565 +0.39(+0.70%)
Mar 01, 2024 52.22 55.99 52.14 55.33 10,770,214 +2.68(+5.09%)
Feb 29, 2024 47.58 52.76 47.58 52.65 13,443,946 +10.53(+25.00%)
Feb 28, 2024 41.00 42.52 40.95 42.12 7,019,349 +0.64(+1.54%)
Feb 27, 2024 41.75 42.13 41.29 41.48 2,839,651 -0.02(-0.05%)
Feb 26, 2024 40.82 41.77 40.79 41.50 2,881,686 +0.93(+2.29%)
Feb 23, 2024 41.25 41.47 40.52 40.57 3,849,247 -0.62(-1.51%)
Feb 22, 2024 40.67 41.37 40.32 41.19 3,722,311 +1.96(+5.00%)
Feb 21, 2024 39.99 39.99 38.78 39.23 5,298,772 -1.57(-3.85%)
Feb 20, 2024 41.43 41.61 40.59 40.80 5,322,313 -2.15(-5.01%)
Feb 16, 2024 43.46 43.61 42.78 42.95 1,838,193 -0.46(-1.06%)
Feb 15, 2024 42.65 43.54 42.20 43.41 2,618,228 +0.98(+2.31%)
Feb 14, 2024 42.00 42.74 41.35 42.43 3,132,048 -0.28(-0.66%)
Feb 13, 2024 42.80 43.64 42.26 42.71 3,581,240 -1.80(-4.04%)
Feb 12, 2024 44.75 45.34 44.45 44.51 2,826,125 -0.24(-0.54%)
Feb 09, 2024 44.48 45.22 44.35 44.75 2,740,676 +0.61(+1.38%)
Feb 08, 2024 42.55 44.34 42.55 44.14 4,106,878 +1.60(+3.76%)
Feb 07, 2024 41.94 42.73 41.65 42.54 2,432,616 +0.86(+2.06%)
Feb 06, 2024 42.09 42.24 40.91 41.68 4,042,649 -0.21(-0.50%)
Feb 05, 2024 42.29 42.80 41.59 41.89 2,276,021 -0.36(-0.85%)
Feb 02, 2024 41.21 42.67 40.81 42.25 3,833,901 +1.60(+3.94%)
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.