Pure Storage, Inc. (LON:0KSA)
London · Delayed Price · Currency is GBP · Price in USD 82.57
+0.13 (0.15%)
At close: Sep 12, 2025
Pure Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 82.95 | 83.07 | 82.26 | 82.57 | 82.57 | 0.15% | 657 |
| Sep 11, 2025 | 81.56 | 83.32 | 81.30 | 82.45 | 82.45 | 2.99% | 6,696 |
| Sep 10, 2025 | 78.99 | 82.10 | 78.99 | 80.05 | 80.05 | 0.68% | 11,303 |
| Sep 9, 2025 | 79.97 | 80.32 | 78.72 | 79.51 | 79.51 | 0.50% | 2,082 |
| Sep 8, 2025 | 80.00 | 80.30 | 78.01 | 79.11 | 79.11 | 0.90% | 2,970 |
| Sep 5, 2025 | 79.30 | 80.15 | 78.41 | 78.41 | 78.41 | 0.52% | 3,135 |
| Sep 4, 2025 | 75.30 | 78.07 | 74.53 | 78.00 | 78.00 | 0.80% | 4,418 |
| Sep 3, 2025 | 78.20 | 78.61 | 77.38 | 77.38 | 77.38 | 1.62% | 2,309 |
| Sep 2, 2025 | 76.85 | 77.11 | 74.55 | 76.15 | 76.15 | -0.96% | 5,908 |
| Aug 29, 2025 | 80.26 | 80.29 | 76.49 | 76.89 | 76.89 | -3.74% | 16,875 |
| Aug 28, 2025 | 70.50 | 80.03 | 69.01 | 79.87 | 79.87 | 33.07% | 54,584 |
| Aug 27, 2025 | 59.50 | 60.14 | 58.34 | 60.02 | 60.02 | 1.87% | 4,035 |
| Aug 26, 2025 | 59.22 | 60.00 | 58.87 | 58.92 | 58.92 | -0.15% | 1,029 |
| Aug 25, 2025 | 58.22 | 59.01 | 57.86 | 59.01 | 59.01 | 1.79% | 174 |
| Aug 22, 2025 | 55.53 | 57.97 | 55.20 | 57.97 | 57.97 | 4.93% | 899 |
| Aug 21, 2025 | 55.32 | 55.90 | 55.18 | 55.25 | 55.25 | 0.05% | 538 |
| Aug 20, 2025 | 56.30 | 56.75 | 54.46 | 55.22 | 55.22 | -3.99% | 1,155 |
| Aug 19, 2025 | 58.35 | 58.95 | 57.51 | 57.52 | 57.52 | -1.82% | 1,279 |
| Aug 18, 2025 | 58.38 | 58.65 | 57.81 | 58.58 | 58.58 | 1.00% | 2,321 |
| Aug 15, 2025 | 57.70 | 58.09 | 57.32 | 58.00 | 58.00 | -0.42% | 327 |
| Aug 14, 2025 | 58.63 | 59.50 | 58.25 | 58.25 | 58.25 | -2.21% | 825 |
| Aug 13, 2025 | 59.84 | 60.25 | 59.36 | 59.56 | 59.56 | 1.33% | 314 |
| Aug 12, 2025 | 58.42 | 59.00 | 57.47 | 58.78 | 58.78 | 1.43% | 422 |
| Aug 11, 2025 | 59.00 | 59.44 | 57.87 | 57.95 | 57.95 | -0.89% | 1,668 |
| Aug 8, 2025 | 58.25 | 59.07 | 57.73 | 58.47 | 58.47 | 2.34% | 295 |
| Aug 7, 2025 | 58.00 | 58.69 | 57.02 | 57.13 | 57.13 | -0.06% | 407 |
| Aug 6, 2025 | 56.32 | 57.17 | 55.81 | 57.17 | 57.17 | 1.71% | 1,196 |
| Aug 5, 2025 | 56.64 | 56.98 | 55.29 | 56.21 | 56.21 | 0.16% | 241 |
| Aug 4, 2025 | 55.90 | 56.32 | 55.15 | 56.12 | 56.12 | 2.51% | 404 |
| Aug 1, 2025 | 57.00 | 57.64 | 54.61 | 54.74 | 54.74 | -9.15% | 3,109 |
| Jul 31, 2025 | 59.60 | 61.67 | 59.60 | 60.26 | 60.26 | 0.25% | 1,426 |
| Jul 30, 2025 | 60.00 | 60.11 | 59.35 | 60.11 | 60.11 | 1.92% | 869 |
| Jul 29, 2025 | 60.00 | 60.26 | 57.83 | 58.97 | 58.97 | -0.43% | 1,949 |
| Jul 28, 2025 | 58.10 | 59.25 | 58.10 | 59.23 | 59.23 | 2.84% | 1,166 |
| Jul 25, 2025 | 57.51 | 57.60 | 57.07 | 57.59 | 57.59 | 0.83% | 2,177 |
| Jul 24, 2025 | 57.26 | 57.47 | 56.67 | 57.12 | 57.12 | 0.49% | 3,542 |
| Jul 23, 2025 | 56.03 | 57.22 | 56.03 | 56.84 | 56.84 | 1.25% | 657 |
| Jul 22, 2025 | 56.95 | 56.95 | 55.67 | 56.14 | 56.14 | -2.64% | 239 |
| Jul 21, 2025 | 59.00 | 59.10 | 57.33 | 57.66 | 57.66 | -0.38% | 1,434 |
| Jul 18, 2025 | 57.25 | 58.21 | 57.25 | 57.88 | 57.88 | 0.60% | 948 |
| Jul 17, 2025 | 55.37 | 57.72 | 55.18 | 57.53 | 57.53 | 6.25% | 604 |
| Jul 16, 2025 | 54.74 | 54.74 | 53.43 | 54.15 | 54.15 | -1.32% | 1,119 |
| Jul 15, 2025 | 55.52 | 55.65 | 54.61 | 54.87 | 54.87 | -0.99% | 827 |
| Jul 14, 2025 | 56.10 | 56.10 | 54.82 | 55.42 | 55.42 | -1.89% | 2,071 |
| Jul 11, 2025 | 57.00 | 57.29 | 55.74 | 56.49 | 56.49 | -3.66% | 1,919 |
| Jul 10, 2025 | 58.30 | 58.63 | 56.73 | 58.63 | 58.63 | 0.21% | 1,631 |
| Jul 9, 2025 | 57.86 | 58.99 | 57.62 | 58.51 | 58.51 | 2.08% | 6,377 |
| Jul 8, 2025 | 56.72 | 57.45 | 56.03 | 57.32 | 57.32 | 2.17% | 492 |
| Jul 7, 2025 | 56.95 | 56.95 | 56.03 | 56.11 | 56.11 | -1.57% | 268 |
| Jul 3, 2025 | 56.36 | 57.37 | 56.05 | 57.00 | 57.00 | 2.79% | 3,176 |