Pure Storage Inc (NY: PSTG )

49.48 -0.44 (-0.88%)
Streaming Delayed Price Updated: 3:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 48.77 50.60 48.77 49.92 2,283,325 +1.15(+2.36%)
Oct 01, 2024 50.05 50.05 48.51 48.77 2,051,682 -1.47(-2.93%)
Sep 30, 2024 49.18 50.24 48.98 50.24 3,764,061 +0.80(+1.62%)
Sep 27, 2024 50.37 50.82 49.13 49.44 2,879,298 -1.01(-2.00%)
Sep 26, 2024 51.31 51.58 50.09 50.45 3,950,657 +0.03(+0.06%)
Sep 25, 2024 49.82 50.59 49.73 50.42 2,655,001 +0.61(+1.22%)
Sep 24, 2024 50.20 50.56 49.56 49.81 2,350,898 -0.38(-0.76%)
Sep 23, 2024 50.79 51.12 50.07 50.19 3,141,214 -0.53(-1.04%)
Sep 20, 2024 49.69 50.99 49.34 50.72 7,352,634 +0.97(+1.95%)
Sep 19, 2024 51.01 51.16 49.44 49.75 3,349,382 +0.47(+0.95%)
Sep 18, 2024 50.00 50.68 49.23 49.28 2,305,637 -0.52(-1.04%)
Sep 17, 2024 50.00 50.48 49.52 49.80 2,160,980 +0.22(+0.44%)
Sep 16, 2024 48.46 49.69 48.17 49.58 3,138,150 +0.68(+1.39%)
Sep 13, 2024 48.27 49.41 48.26 48.90 2,189,911 +0.64(+1.33%)
Sep 12, 2024 47.72 48.58 47.41 48.26 2,319,546 +0.55(+1.15%)
Sep 11, 2024 46.82 48.10 46.10 47.71 2,580,965 +1.00(+2.14%)
Sep 10, 2024 46.40 47.01 46.01 46.71 2,671,158 +0.32(+0.69%)
Sep 09, 2024 46.30 46.67 45.96 46.39 2,519,122 +0.66(+1.44%)
Sep 06, 2024 46.61 47.11 44.76 45.73 3,555,446 -1.21(-2.58%)
Sep 05, 2024 46.67 47.71 46.41 46.94 4,295,439 -0.45(-0.95%)
Sep 04, 2024 47.41 47.97 46.29 47.39 5,267,427 -0.67(-1.39%)
Sep 03, 2024 50.76 51.25 47.41 48.06 6,973,004 -3.23(-6.30%)
Aug 30, 2024 50.67 51.95 50.49 51.29 5,347,813 +0.97(+1.93%)
Aug 29, 2024 51.01 54.24 50.02 50.32 12,409,316 -9.44(-15.80%)
Aug 28, 2024 60.51 61.09 59.24 59.76 3,714,742 -1.36(-2.23%)
Aug 27, 2024 59.27 61.62 59.26 61.12 3,390,111 +0.58(+0.96%)
Aug 26, 2024 61.46 61.96 60.10 60.54 2,441,368 -1.02(-1.66%)
Aug 23, 2024 61.64 62.63 61.12 61.56 2,382,566 +0.61(+1.00%)
Aug 22, 2024 62.25 63.08 60.80 60.95 1,856,138 -1.35(-2.17%)
Aug 21, 2024 61.72 62.51 61.33 62.30 1,915,231 +0.75(+1.22%)
Aug 20, 2024 62.06 62.30 61.27 61.55 1,590,662 -0.41(-0.66%)
Aug 19, 2024 62.03 62.30 61.01 61.96 2,064,480 -0.46(-0.74%)
Aug 16, 2024 62.10 62.84 61.41 62.42 1,558,111 -0.12(-0.19%)
Aug 15, 2024 61.48 63.10 61.31 62.54 1,937,304 +2.24(+3.71%)
Aug 14, 2024 60.27 60.62 59.53 60.30 2,214,037 +0.71(+1.19%)
Aug 13, 2024 57.96 59.77 57.88 59.59 2,182,412 +2.40(+4.20%)
Aug 12, 2024 56.70 58.05 56.57 57.19 2,240,053 +0.51(+0.90%)
Aug 09, 2024 55.02 56.91 54.99 56.68 2,247,967 +1.44(+2.61%)
Aug 08, 2024 53.95 55.36 53.19 55.24 2,231,108 +2.49(+4.72%)
Aug 07, 2024 54.59 55.14 52.43 52.75 2,513,434 -1.09(-2.02%)
Aug 06, 2024 53.33 54.64 52.49 53.84 1,813,152 +0.98(+1.85%)
Aug 05, 2024 49.79 53.75 49.79 52.86 3,260,172 -1.43(-2.63%)
Aug 02, 2024 54.54 54.86 52.67 54.29 2,964,628 -2.53(-4.45%)
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.