Pure Storage, Inc. (PSTG)
NYSE: PSTG · Real-Time Price · USD
54.87
+0.15 (0.27%)
Jun 5, 2025, 10:08 AM - Market open

Pure Storage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202555.0056.0954.7054.7254.72-0.27%2,062,033
Jun 3, 202553.8754.9553.4054.8754.872.43%2,705,484
Jun 2, 202553.2353.6751.9553.5753.57-0.04%2,843,726
May 30, 202553.0453.7652.1153.5953.59-0.09%5,960,652
May 29, 202551.5853.8850.5553.6453.64-2.72%7,688,520
May 28, 202555.9456.1754.8155.1455.14-0.81%4,125,191
May 27, 202556.7156.7754.9555.5955.590.27%4,593,714
May 23, 202554.3655.7654.2555.4455.44-1.09%2,770,111
May 22, 202555.4056.5954.8556.0556.051.17%2,017,696
May 21, 202555.8356.9955.1855.4055.40-2.02%2,244,175
May 20, 202556.2557.0655.9956.5456.540.48%2,630,554
May 19, 202555.1956.5254.8556.2756.27-0.51%2,148,550
May 16, 202556.1857.1655.6056.5656.561.95%3,102,083
May 15, 202555.4256.0354.1755.4855.48-1.70%3,858,201
May 14, 202555.7556.5455.4456.4456.442.39%2,696,227
May 13, 202553.3555.1753.2355.1255.123.34%2,067,369
May 12, 202551.3453.4551.1953.3453.349.53%3,014,420
May 9, 202549.3449.9648.3148.7048.70-0.57%1,570,010
May 8, 202548.4849.3947.6448.9848.982.81%2,240,009
May 7, 202547.5247.8046.5147.6447.640.13%2,243,875
May 6, 202546.5348.4246.3147.5847.58-2,877,444
May 5, 202547.3248.3446.9047.5847.58-0.54%1,438,797
May 2, 202547.9748.3647.5347.8447.842.97%1,857,812
May 1, 202546.8847.6846.2646.4646.462.43%2,544,332
Apr 30, 202544.0345.3743.5145.3645.36-0.48%2,291,336
Apr 29, 202545.3546.1045.2045.5845.580.44%1,340,664
Apr 28, 202545.4146.1544.5645.3845.38-0.70%1,519,070
Apr 25, 202545.1445.9344.5945.7045.701.26%1,806,883
Apr 24, 202543.1345.4443.0845.1345.135.64%1,950,033
Apr 23, 202542.9943.8042.4642.7242.725.85%3,146,712
Apr 22, 202540.6641.0340.1540.3640.360.37%2,486,234
Apr 21, 202540.8741.1939.7240.2140.21-3.69%1,804,501
Apr 17, 202541.6642.2040.9341.7541.751.19%2,606,917
Apr 16, 202540.4941.7740.1841.2641.26-1.64%2,239,930
Apr 15, 202541.1942.3341.1941.9541.951.70%2,245,077
Apr 14, 202543.3243.3340.6441.2541.250.41%2,834,673
Apr 11, 202541.7641.7640.2741.0841.08-2.00%3,781,349
Apr 10, 202543.0243.4340.5641.9241.92-6.22%3,298,586
Apr 9, 202538.8045.7338.7044.7044.7015.53%5,023,073
Apr 8, 202540.1741.0537.8038.6938.690.49%5,061,761
Apr 7, 202534.7640.1234.5138.5038.503.55%6,444,803
Apr 4, 202539.1039.8135.9337.1837.18-8.98%5,136,595
Apr 3, 202543.4443.5040.7440.8540.85-11.21%3,300,564
Apr 2, 202544.4546.4944.2546.0146.011.37%2,410,637
Apr 1, 202544.7345.5943.9645.3945.392.53%3,169,846
Mar 31, 202544.4644.5543.7044.2744.27-3.76%4,276,946
Mar 28, 202548.0648.3445.7346.0046.00-5.04%3,003,158
Mar 27, 202549.1449.8148.3548.4448.44-4.34%3,322,572
Mar 26, 202552.9553.1450.5150.6450.64-4.40%2,224,407
Mar 25, 202552.6853.1752.2452.9752.970.17%1,768,442