Pure Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	53.20	54.09	52.93	53.04	53.04	0.09%	2,743,174
Nov 29, 2024	53.20	53.81	52.93	52.99	52.99	0.19%	1,011,166
Nov 27, 2024	54.32	54.49	51.43	52.89	52.89	-3.13%	2,143,529
Nov 26, 2024	53.75	54.80	53.50	54.60	54.60	1.60%	2,154,337
Nov 25, 2024	52.49	53.76	52.33	53.74	53.74	4.03%	4,356,660
Nov 22, 2024	52.59	53.05	51.64	51.66	51.66	0.19%	2,432,066
Nov 21, 2024	50.39	52.30	50.11	51.56	51.56	3.58%	1,940,550
Nov 20, 2024	49.90	50.14	48.95	49.78	49.78	-0.24%	1,308,973
Nov 19, 2024	48.76	50.25	48.52	49.90	49.90	0.77%	2,577,738
Nov 18, 2024	48.79	49.59	48.58	49.52	49.52	2.76%	2,524,309
Nov 15, 2024	49.00	49.40	47.71	48.19	48.19	-3.29%	2,354,109
Nov 14, 2024	50.22	50.22	48.99	49.83	49.83	-0.08%	1,976,931
Nov 13, 2024	51.03	52.96	45.15	49.87	49.87	-0.56%	9,654,738
Nov 12, 2024	52.13	52.63	49.84	50.15	50.15	-4.69%	5,336,051
Nov 11, 2024	53.29	53.29	52.07	52.62	52.62	-0.55%	2,012,479
Nov 8, 2024	53.58	53.86	52.68	52.91	52.91	-1.89%	2,665,902
Nov 7, 2024	54.34	54.73	53.70	53.93	53.93	-0.26%	1,740,848
Nov 6, 2024	53.32	54.24	52.55	54.07	54.07	5.71%	3,170,581
Nov 5, 2024	49.80	51.51	49.78	51.15	51.15	2.88%	1,944,367
Nov 4, 2024	51.00	51.10	49.53	49.72	49.72	-2.41%	2,402,213
Nov 1, 2024	50.34	51.52	50.26	50.95	50.95	1.80%	1,916,968
Oct 31, 2024	52.70	52.72	49.90	50.05	50.05	-6.29%	3,029,263
Oct 30, 2024	54.70	54.97	52.81	53.41	53.41	-3.01%	2,219,781
Oct 29, 2024	54.16	55.16	53.77	55.07	55.07	1.85%	1,521,524
Oct 28, 2024	54.31	54.64	54.07	54.07	54.07	0.04%	1,096,212
Oct 25, 2024	54.09	54.71	53.90	54.05	54.05	1.12%	1,513,924
Oct 24, 2024	52.60	53.52	52.37	53.45	53.45	2.04%	1,364,126
Oct 23, 2024	52.57	53.38	51.99	52.38	52.38	-1.19%	1,994,588
Oct 22, 2024	55.50	55.75	52.53	53.01	53.01	-7.90%	5,235,793
Oct 21, 2024	56.94	57.96	56.65	57.56	57.56	0.86%	3,012,163
Oct 18, 2024	56.63	57.43	56.51	57.07	57.07	1.03%	3,282,799
Oct 17, 2024	55.00	56.59	54.29	56.49	56.49	5.75%	4,179,672
Oct 16, 2024	52.99	54.00	52.68	53.42	53.42	1.58%	2,164,663
Oct 15, 2024	53.97	54.61	52.43	52.59	52.59	-2.43%	2,103,823
Oct 14, 2024	53.64	54.60	53.64	53.90	53.90	1.32%	1,911,605
Oct 11, 2024	52.83	53.74	52.61	53.20	53.20	0.21%	2,602,631
Oct 10, 2024	52.59	53.27	52.17	53.09	53.09	-0.13%	1,702,711
Oct 9, 2024	52.52	53.30	52.06	53.16	53.16	1.24%	2,079,181
Oct 8, 2024	51.53	52.59	51.01	52.51	52.51	2.32%	1,811,069
Oct 7, 2024	51.07	51.63	51.00	51.32	51.32	0.16%	2,253,710
Oct 4, 2024	50.78	51.45	50.03	51.24	51.24	2.97%	2,439,618
Oct 3, 2024	49.80	50.68	49.35	49.76	49.76	-0.32%	1,825,392
Oct 2, 2024	48.77	50.60	48.77	49.92	49.92	2.36%	2,283,850
Oct 1, 2024	50.05	50.05	48.51	48.77	48.77	-2.93%	2,052,348
Sep 30, 2024	49.18	50.24	48.98	50.24	50.24	1.62%	3,767,228
Sep 27, 2024	50.37	50.82	49.13	49.44	49.44	-2.00%	2,879,298
Sep 26, 2024	51.31	51.58	50.09	50.45	50.45	0.06%	3,950,664
Sep 25, 2024	49.82	50.59	49.73	50.42	50.42	1.22%	2,655,133
Sep 24, 2024	50.20	50.57	49.56	49.81	49.81	-0.76%	2,350,913
Sep 23, 2024	50.79	51.12	50.07	50.19	50.19	-1.04%	3,141,219
Sep 20, 2024	49.69	51.00	49.34	50.72	50.72	1.95%	7,352,633
Sep 19, 2024	51.01	51.16	49.44	49.75	49.75	0.95%	3,349,526
Sep 18, 2024	50.00	50.68	49.23	49.28	49.28	-1.04%	2,305,653
Sep 17, 2024	50.00	50.48	49.52	49.80	49.80	0.44%	2,161,215
Sep 16, 2024	48.46	49.69	48.17	49.58	49.58	1.39%	3,138,221
Sep 13, 2024	48.27	49.42	48.26	48.90	48.90	1.33%	2,189,911
Sep 12, 2024	47.72	48.58	47.41	48.26	48.26	1.15%	2,319,651
Sep 11, 2024	46.82	48.10	46.10	47.71	47.71	2.14%	2,580,986
Sep 10, 2024	46.40	47.01	46.01	46.71	46.71	0.69%	2,671,943
Sep 9, 2024	46.30	46.67	45.96	46.39	46.39	1.44%	2,519,117
Sep 6, 2024	46.61	47.11	44.76	45.73	45.73	-2.58%	3,555,444
Sep 5, 2024	46.67	47.71	46.41	46.94	46.94	-0.95%	4,295,460
Sep 4, 2024	47.41	47.97	46.29	47.39	47.39	-1.39%	5,242,000
Sep 3, 2024	50.76	51.25	47.41	48.06	48.06	-6.30%	6,973,358
Aug 30, 2024	50.67	51.96	50.50	51.29	51.29	1.93%	5,347,812
Aug 29, 2024	51.01	54.24	50.02	50.32	50.32	-15.80%	12,409,583
Aug 28, 2024	60.51	61.09	59.24	59.76	59.76	-2.23%	3,731,030
Aug 27, 2024	59.27	61.62	59.27	61.12	61.12	0.96%	3,390,197
Aug 26, 2024	61.46	61.96	60.10	60.54	60.54	-1.66%	2,441,808
Aug 23, 2024	61.64	62.64	61.12	61.56	61.56	1.00%	2,382,566
Aug 22, 2024	62.25	63.08	60.80	60.95	60.95	-2.17%	1,856,173
Aug 21, 2024	61.72	62.51	61.33	62.30	62.30	1.22%	1,915,231
Aug 20, 2024	62.06	62.30	61.27	61.55	61.55	-0.66%	1,591,083
Aug 19, 2024	62.03	62.30	61.01	61.96	61.96	-0.74%	2,064,497
Aug 16, 2024	62.10	62.84	61.41	62.42	62.42	-0.19%	1,558,110
Aug 15, 2024	61.48	63.10	61.31	62.54	62.54	3.71%	1,937,309
Aug 14, 2024	60.27	60.62	59.53	60.30	60.30	1.19%	2,214,079
Aug 13, 2024	57.96	59.77	57.89	59.59	59.59	4.20%	2,182,413
Aug 12, 2024	56.70	58.05	56.57	57.19	57.19	0.90%	2,240,055
Aug 9, 2024	55.02	56.91	54.99	56.68	56.68	2.61%	2,247,967
Aug 8, 2024	53.95	55.36	53.19	55.24	55.24	4.72%	2,231,187
Aug 7, 2024	54.59	55.14	52.43	52.75	52.75	-2.02%	2,513,448
Aug 6, 2024	53.33	54.64	52.49	53.84	53.84	1.85%	1,813,456
Aug 5, 2024	49.79	53.75	49.79	52.86	52.86	-2.63%	3,260,448
Aug 2, 2024	54.54	54.86	52.67	54.29	54.29	-4.45%	2,964,628
Aug 1, 2024	59.38	60.53	55.95	56.82	56.82	-5.19%	2,864,474
Jul 31, 2024	59.42	60.70	58.46	59.93	59.93	6.07%	3,723,688
Jul 30, 2024	59.16	59.38	55.29	56.50	56.50	-2.92%	2,948,554
Jul 29, 2024	58.66	59.43	58.19	58.20	58.20	-0.12%	1,723,421
Jul 26, 2024	58.59	58.97	57.78	58.27	58.27	1.48%	1,986,928
Jul 25, 2024	58.05	58.61	55.75	57.42	57.42	-1.54%	3,107,112
Jul 24, 2024	60.14	61.20	58.13	58.32	58.32	-4.77%	2,722,975
Jul 23, 2024	61.06	62.18	60.48	61.24	61.24	0.25%	2,577,143
Jul 22, 2024	59.84	61.25	59.52	61.09	61.09	3.37%	2,639,242
Jul 19, 2024	59.63	60.27	58.58	59.10	59.10	-1.09%	3,317,097
Jul 18, 2024	61.49	61.50	58.58	59.75	59.75	-1.45%	3,426,071
Jul 17, 2024	62.38	62.70	60.44	60.63	60.63	-5.18%	2,695,543
Jul 16, 2024	66.07	66.28	63.67	63.94	63.94	-2.84%	2,430,326
Jul 15, 2024	66.00	66.42	64.96	65.81	65.81	0.94%	1,617,039
Jul 12, 2024	65.34	66.91	64.01	65.20	65.20	-0.17%	2,113,331