Pure Storage Inc (NY: PSTG )

59.91 -0.21 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.