Skip to main content

Pure Storage Inc (NY: PSTG )

63.81 -1.11 (-1.71%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 65.19 65.49 62.77 63.81 3,173,868 -1.11(-1.71%)
Dec 06, 2024 63.60 65.97 63.41 64.92 4,825,838 +2.36(+3.77%)
Dec 05, 2024 65.27 66.65 62.49 62.56 6,309,797 -2.79(-4.27%)
Dec 04, 2024 62.66 67.95 60.28 65.35 13,253,079 +11.81(+22.06%)
Dec 03, 2024 52.72 53.79 52.56 53.54 5,592,107 +0.50(+0.94%)
Dec 02, 2024 53.20 54.09 52.93 53.04 2,738,145 +0.05(+0.09%)
Nov 29, 2024 53.20 53.81 52.93 52.99 1,011,166 +0.10(+0.19%)
Nov 27, 2024 54.32 54.49 51.43 52.89 2,143,529 -1.71(-3.13%)
Nov 26, 2024 53.75 54.80 53.50 54.60 2,152,115 +0.86(+1.60%)
Nov 25, 2024 52.49 53.76 52.33 53.74 4,355,635 +2.08(+4.03%)
Nov 22, 2024 52.59 53.05 51.64 51.66 2,432,066 +0.10(+0.19%)
Nov 21, 2024 50.39 52.30 50.10 51.56 1,939,099 +1.78(+3.58%)
Nov 20, 2024 49.90 50.13 48.95 49.78 1,307,356 -0.12(-0.24%)
Nov 19, 2024 48.76 50.25 48.52 49.90 2,577,373 +0.38(+0.77%)
Nov 18, 2024 48.79 49.59 48.58 49.52 2,523,518 +1.33(+2.76%)
Nov 15, 2024 49.00 49.40 47.71 48.19 2,354,109 -1.64(-3.29%)
Nov 14, 2024 50.22 50.22 48.99 49.83 1,976,398 -0.04(-0.08%)
Nov 13, 2024 51.03 52.95 45.15 49.87 9,655,239 -0.28(-0.56%)
Nov 12, 2024 52.13 52.63 49.84 50.15 5,334,954 -2.47(-4.69%)
Nov 11, 2024 53.29 53.29 52.07 52.62 2,012,221 -0.29(-0.55%)
Nov 08, 2024 53.58 53.86 52.68 52.91 2,665,902 -1.02(-1.89%)
Nov 07, 2024 54.34 54.73 53.70 53.93 1,739,355 -0.14(-0.26%)
Nov 06, 2024 53.32 54.24 52.55 54.07 3,170,550 +2.92(+5.71%)
Nov 05, 2024 49.80 51.51 49.78 51.15 1,944,254 +1.43(+2.88%)
Nov 04, 2024 51.00 51.10 49.53 49.72 2,401,507 -1.23(-2.41%)
Nov 01, 2024 50.34 51.52 50.26 50.95 1,916,968 +0.90(+1.80%)
Oct 31, 2024 52.70 52.72 49.90 50.05 3,028,950 -3.36(-6.29%)
Oct 30, 2024 54.70 54.97 52.81 53.41 2,219,706 -1.66(-3.01%)
Oct 29, 2024 54.16 55.16 53.77 55.07 1,521,523 +1.00(+1.85%)
Oct 28, 2024 54.31 54.64 54.07 54.07 1,096,212 +0.02(+0.04%)
Oct 25, 2024 54.09 54.71 53.90 54.05 1,513,924 +0.60(+1.12%)
Oct 24, 2024 52.60 53.52 52.37 53.45 1,363,994 +1.07(+2.04%)
Oct 23, 2024 52.57 53.38 51.99 52.38 1,994,573 -0.63(-1.19%)
Oct 22, 2024 55.50 55.74 52.53 53.01 5,235,497 -4.55(-7.90%)
Oct 21, 2024 56.94 57.96 56.65 57.56 3,012,152 +0.49(+0.86%)
Oct 18, 2024 56.63 57.43 56.51 57.07 3,282,799 +0.58(+1.03%)
Oct 17, 2024 55.00 56.59 54.29 56.49 4,179,100 +3.07(+5.75%)
Oct 16, 2024 52.99 54.00 52.68 53.42 2,164,643 +0.83(+1.58%)
Oct 15, 2024 53.97 54.61 52.42 52.59 2,103,801 -1.31(-2.43%)
Oct 14, 2024 53.64 54.60 53.64 53.90 1,911,616 +0.70(+1.32%)
Oct 11, 2024 52.83 53.74 52.61 53.20 2,602,631 +0.11(+0.21%)
Oct 10, 2024 52.59 53.27 52.16 53.09 1,702,577 -0.07(-0.13%)
Oct 09, 2024 52.52 53.30 52.06 53.16 2,078,991 +0.65(+1.24%)
Oct 08, 2024 51.53 52.59 51.01 52.51 1,811,025 +1.19(+2.32%)
Oct 07, 2024 51.07 51.63 51.00 51.32 2,252,226 +0.08(+0.16%)
Oct 04, 2024 50.78 51.45 50.03 51.24 2,439,618 +1.48(+2.97%)
Oct 03, 2024 49.80 50.68 49.35 49.76 1,825,133 -0.16(-0.32%)
Oct 02, 2024 48.77 50.60 48.77 49.92 2,283,325 +1.15(+2.36%)
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.