Pure Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	71.42	71.42	71.42	71.42	-	0.14%	299
Dec 5, 2025	71.75	72.50	69.60	71.32	71.32	1.29%	5,894
Dec 4, 2025	69.00	70.48	68.13	70.42	70.42	2.01%	11,852
Dec 3, 2025	84.65	85.15	68.35	69.03	69.03	-26.65%	66,827
Dec 2, 2025	90.00	94.29	90.00	94.11	94.11	6.76%	25,031
Dec 1, 2025	88.60	88.60	85.81	88.15	88.15	-0.63%	1,039
Nov 28, 2025	86.61	89.21	86.21	88.71	88.71	1.86%	21,660
Nov 26, 2025	84.29	87.28	83.70	87.09	87.09	4.60%	2,062
Nov 25, 2025	81.04	83.37	80.37	83.26	83.26	2.10%	15,289
Nov 24, 2025	79.93	82.63	78.02	81.55	81.55	4.10%	2,305
Nov 21, 2025	77.64	79.07	75.88	78.34	78.34	-0.66%	1,333
Nov 20, 2025	84.77	87.13	78.86	78.86	78.86	-4.56%	772
Nov 19, 2025	82.68	84.62	82.26	82.63	82.63	-0.95%	52
Nov 18, 2025	82.73	84.30	81.47	83.43	83.43	-0.27%	647
Nov 17, 2025	84.81	86.37	83.34	83.65	83.65	-2.88%	439
Nov 14, 2025	82.28	86.73	80.93	86.13	86.13	3.27%	978
Nov 13, 2025	87.53	87.76	83.33	83.40	83.40	-5.95%	982
Nov 12, 2025	88.35	89.72	87.96	88.68	88.68	1.34%	471
Nov 11, 2025	92.24	92.40	87.18	87.51	87.51	-3.85%	4,019
Nov 10, 2025	92.93	93.02	89.74	91.02	91.02	2.71%	1,034
Nov 7, 2025	91.30	92.01	87.89	88.62	88.62	-5.95%	1,122
Nov 6, 2025	97.85	97.85	92.95	94.23	94.23	-4.44%	921
Nov 5, 2025	93.42	98.74	93.42	98.61	98.61	3.11%	3,132
Nov 4, 2025	97.06	97.06	92.86	95.63	95.63	-3.09%	2,618
Nov 3, 2025	99.26	100.80	97.24	98.68	98.68	0.90%	3,341
Oct 31, 2025	97.71	99.00	96.98	97.80	97.80	0.94%	2,065
Oct 30, 2025	97.62	98.36	96.28	96.89	96.89	-0.41%	651
Oct 29, 2025	96.50	97.29	94.92	97.29	97.29	1.26%	1,683
Oct 28, 2025	95.70	96.08	93.87	96.08	96.08	0.41%	1,833
Oct 27, 2025	96.50	96.88	95.49	95.69	95.69	0.95%	2,246
Oct 24, 2025	94.99	96.43	93.72	94.79	94.79	1.97%	4,290
Oct 23, 2025	90.40	93.02	89.49	92.96	92.96	7.43%	1,862
Oct 22, 2025	91.29	92.00	86.53	86.53	86.53	-5.10%	5,164
Oct 21, 2025	92.14	92.14	90.22	91.18	91.18	-0.82%	1,030
Oct 20, 2025	92.48	94.27	91.06	91.93	91.93	-0.61%	3,764
Oct 17, 2025	89.00	92.54	89.00	92.50	92.50	0.80%	1,782
Oct 16, 2025	93.09	95.00	91.75	91.76	91.76	-1.75%	2,954
Oct 15, 2025	94.08	94.94	92.89	93.40	93.40	0.73%	2,111
Oct 14, 2025	90.73	93.19	89.72	92.72	92.72	-0.42%	2,953
Oct 13, 2025	92.77	93.11	91.38	93.11	93.11	2.85%	3,699
Oct 10, 2025	94.00	94.23	88.87	90.53	90.53	-2.80%	3,766
Oct 9, 2025	92.79	93.59	91.62	93.14	93.14	0.34%	1,304
Oct 8, 2025	89.80	93.55	87.79	92.82	92.82	6.51%	3,900
Oct 7, 2025	90.36	91.24	86.00	87.15	87.15	-4.07%	3,303
Oct 6, 2025	88.00	91.38	88.00	90.85	90.85	4.65%	2,973
Oct 3, 2025	88.51	89.36	86.08	86.82	86.82	-1.08%	3,984
Oct 2, 2025	87.00	88.00	85.37	87.77	87.77	3.55%	2,018
Oct 1, 2025	82.69	84.76	82.18	84.76	84.76	3.01%	972
Sep 30, 2025	83.50	84.22	82.06	82.28	82.28	-1.30%	1,181
Sep 29, 2025	83.72	84.75	83.13	83.36	83.36	1.00%	1,949