Pure Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	57.08	57.08	57.08	57.08	57.08	1.13%	-
Dec 18, 2025	56.44	56.44	56.44	56.44	56.44	-0.28%	-
Dec 17, 2025	59.23	59.23	56.60	56.60	56.60	-1.91%	400
Dec 16, 2025	57.70	57.70	57.70	57.70	57.70	-4.80%	-
Dec 15, 2025	60.61	60.61	60.61	60.61	60.61	-4.37%	-
Dec 12, 2025	63.89	63.89	63.38	63.38	63.38	2.82%	50
Dec 11, 2025	61.97	61.97	61.64	61.64	61.64	2.31%	-
Dec 10, 2025	60.08	60.25	60.08	60.25	60.25	-1.39%	-
Dec 9, 2025	61.01	61.10	59.95	61.10	61.10	-1.67%	100
Dec 8, 2025	61.67	62.19	60.07	62.14	62.14	1.42%	270
Dec 5, 2025	61.45	61.45	59.74	61.27	61.27	5.02%	333
Dec 4, 2025	58.23	59.50	58.23	58.34	58.34	-1.45%	300
Dec 3, 2025	72.55	72.60	59.20	59.20	59.20	-24.59%	575
Dec 2, 2025	77.00	78.50	77.00	78.50	78.50	5.97%	400
Dec 1, 2025	76.51	78.06	74.08	74.08	74.08	-0.38%	100
Nov 28, 2025	73.85	74.36	73.85	74.36	74.36	0.87%	-
Nov 27, 2025	73.72	73.72	73.72	73.72	73.72	2.15%	-
Nov 26, 2025	71.67	72.17	71.67	72.17	72.17	4.17%	-
Nov 25, 2025	70.82	70.82	69.28	69.28	69.28	0.64%	-
Nov 24, 2025	67.92	68.84	67.92	68.84	68.84	2.75%	-
Nov 21, 2025	66.37	67.00	66.37	67.00	67.00	-10.24%	80
Nov 20, 2025	73.45	74.64	72.52	74.64	74.64	4.45%	19
Nov 19, 2025	70.58	71.46	70.58	71.46	71.46	1.13%	-
Nov 18, 2025	71.49	71.49	70.66	70.66	70.66	-3.96%	-
Nov 17, 2025	73.39	73.57	73.39	73.57	73.57	0.64%	-
Nov 14, 2025	71.62	73.10	69.20	73.10	73.10	2.51%	891
Nov 13, 2025	76.25	76.25	71.31	71.31	71.31	-6.92%	525
Nov 12, 2025	75.39	76.61	75.39	76.61	76.61	0.75%	-
Nov 11, 2025	79.68	79.68	76.04	76.04	76.04	-3.53%	-
Nov 10, 2025	77.17	78.82	77.17	78.82	78.82	0.42%	-
Nov 7, 2025	79.68	79.68	78.49	78.49	78.49	-5.66%	-
Nov 6, 2025	84.02	84.02	82.94	83.20	83.20	-0.29%	59
Nov 5, 2025	81.61	83.44	79.82	83.44	83.44	0.53%	16
Nov 4, 2025	84.30	84.30	83.00	83.00	83.00	-4.21%	10
Nov 3, 2025	84.30	86.65	84.30	86.65	86.65	1.12%	50
Oct 31, 2025	84.10	85.69	83.82	85.69	85.69	2.18%	20
Oct 30, 2025	82.85	84.00	82.85	83.86	83.86	2.68%	22
Oct 29, 2025	82.02	82.02	81.67	81.67	81.67	1.95%	-
Oct 28, 2025	81.33	81.33	80.11	80.11	80.11	-1.93%	-
Oct 27, 2025	81.12	81.69	81.12	81.69	81.69	2.02%	-
Oct 24, 2025	80.57	80.57	80.07	80.07	80.07	1.52%	-
Oct 23, 2025	76.01	78.87	76.01	78.87	78.87	1.34%	-
Oct 22, 2025	77.98	77.98	77.83	77.83	77.83	0.65%	-
Oct 21, 2025	78.02	78.77	77.33	77.33	77.33	-2.66%	100
Oct 20, 2025	78.71	79.44	78.71	79.44	79.44	3.34%	-
Oct 17, 2025	76.87	76.87	76.87	76.87	76.87	-3.19%	-
Oct 16, 2025	79.08	81.37	79.08	79.40	79.40	-1.54%	433
Oct 15, 2025	79.48	80.80	79.48	80.64	80.64	3.44%	25
Oct 14, 2025	78.32	78.32	77.96	77.96	77.96	-0.89%	100
Oct 13, 2025	78.17	78.66	78.17	78.66	78.66	-1.30%	-