Skip to main content

Pure Storage Inc (NY: PSTG )

68.35 +0.54 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 68.12 70.41 67.81 68.35 4,756,996 +0.54(+0.80%)
Jun 17, 2024 68.00 68.42 66.19 67.81 3,282,353 +0.13(+0.19%)
Jun 14, 2024 68.01 68.87 67.36 67.68 2,607,086 -0.62(-0.91%)
Jun 13, 2024 67.49 68.69 67.16 68.30 2,924,085 +1.41(+2.11%)
Jun 12, 2024 65.36 67.55 64.98 66.89 3,485,400 +0.33(+0.50%)
Jun 11, 2024 66.01 66.72 65.16 66.56 3,300,449 +0.46(+0.70%)
Jun 10, 2024 64.39 66.47 63.97 66.10 3,327,982 +1.16(+1.79%)
Jun 07, 2024 63.64 65.30 63.31 64.94 3,038,921 +0.90(+1.41%)
Jun 06, 2024 63.23 64.36 62.79 64.04 3,600,382 +0.56(+0.88%)
Jun 05, 2024 61.47 63.58 61.42 63.48 3,756,003 +3.04(+5.03%)
Jun 04, 2024 59.79 60.51 59.27 60.44 2,679,979 +0.64(+1.07%)
Jun 03, 2024 61.53 62.02 58.64 59.80 4,024,690 -0.49(-0.81%)
May 31, 2024 63.02 64.51 59.38 60.29 22,244,268 -2.96(-4.68%)
May 30, 2024 68.50 68.75 61.60 63.25 7,792,225 +0.25(+0.40%)
May 29, 2024 61.50 63.06 61.00 63.00 6,402,894 +0.48(+0.77%)
May 28, 2024 62.00 62.61 61.42 62.52 4,826,129 +1.47(+2.41%)
May 24, 2024 60.03 61.61 59.78 61.05 3,470,797 +1.04(+1.73%)
May 23, 2024 62.00 62.22 59.57 60.01 2,912,003 -0.30(-0.50%)
May 22, 2024 60.32 60.63 59.81 60.31 2,319,564 +0.40(+0.67%)
May 21, 2024 58.77 60.24 58.06 59.91 2,698,400 -0.21(-0.35%)
May 20, 2024 59.33 60.44 59.14 60.12 2,847,783 +0.97(+1.64%)
May 17, 2024 59.55 60.51 58.82 59.15 3,135,546 +0.30(+0.51%)
May 16, 2024 59.50 59.80 58.64 58.85 2,180,304 -0.74(-1.24%)
May 15, 2024 56.85 59.75 56.54 59.59 4,831,590 +3.18(+5.64%)
May 14, 2024 54.14 56.57 54.14 56.41 4,214,111 +2.08(+3.83%)
May 13, 2024 54.41 54.83 53.91 54.33 2,112,895 -0.08(-0.15%)
May 10, 2024 54.47 54.50 53.60 54.41 1,453,556 +0.30(+0.55%)
May 09, 2024 53.77 54.95 53.41 54.11 2,918,584 +0.66(+1.23%)
May 08, 2024 52.95 53.97 52.79 53.45 1,492,079 +0.27(+0.51%)
May 07, 2024 53.84 54.28 53.13 53.18 2,321,040 -0.77(-1.43%)
May 06, 2024 52.71 54.12 52.42 53.95 2,601,288 +1.71(+3.27%)
May 03, 2024 52.48 52.86 51.49 52.24 1,881,586 +0.81(+1.57%)
May 02, 2024 50.96 51.48 49.45 51.43 1,705,467 +1.30(+2.59%)
May 01, 2024 50.33 51.58 49.93 50.13 4,054,148 -0.27(-0.54%)
Apr 30, 2024 52.24 52.85 50.38 50.40 3,175,707 -2.03(-3.87%)
Apr 29, 2024 52.79 53.48 52.08 52.43 2,591,429 -0.52(-0.98%)
Apr 26, 2024 52.71 53.18 51.98 52.95 2,273,061 +0.73(+1.40%)
Apr 25, 2024 49.89 52.41 49.49 52.22 2,810,009 +1.57(+3.10%)
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%)
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.