Pure Storage, Inc. (LON:0KSA)
London · Delayed Price · Currency is GBP · Price in USD 88.62
-5.61 (-5.95%)
At close: Nov 7, 2025
Pure Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 83.95 | 83.99 | 80.73 | 82.54 | 82.54 | -0.11% | 2,643 |
| Sep 25, 2025 | 82.21 | 84.26 | 82.21 | 82.63 | 82.63 | -2.65% | 1,492 |
| Sep 24, 2025 | 87.90 | 88.54 | 84.71 | 84.87 | 84.87 | -3.42% | 3,122 |
| Sep 23, 2025 | 88.00 | 88.99 | 86.80 | 87.88 | 87.88 | -0.40% | 1,122 |
| Sep 22, 2025 | 87.79 | 88.23 | 86.71 | 88.23 | 88.23 | 0.65% | 4,127 |
| Sep 19, 2025 | 87.47 | 87.85 | 86.82 | 87.66 | 87.66 | 0.54% | 800 |
| Sep 18, 2025 | 86.00 | 87.81 | 86.00 | 87.18 | 87.18 | 0.62% | 1,478 |
| Sep 17, 2025 | 86.87 | 87.12 | 85.50 | 86.64 | 86.64 | -0.59% | 2,071 |
| Sep 16, 2025 | 89.87 | 89.87 | 86.13 | 87.15 | 87.15 | 0.59% | 3,691 |
| Sep 15, 2025 | 82.96 | 86.64 | 82.96 | 86.64 | 86.64 | 4.93% | 2,918 |
| 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 |