Pure Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	79.51	80.23	78.28	79.23	79.23	0.64%	3,921,130
Sep 4, 2025	75.40	78.73	74.50	78.73	78.73	1.08%	4,152,691
Sep 3, 2025	78.16	78.75	77.25	77.89	77.89	0.54%	3,443,716
Sep 2, 2025	76.00	77.56	75.15	77.47	77.47	-0.18%	4,508,685
Aug 29, 2025	78.18	80.31	76.48	77.61	77.61	-3.64%	9,353,235
Aug 28, 2025	69.72	80.68	69.00	80.54	80.54	32.34%	20,382,349
Aug 27, 2025	59.25	61.32	58.34	60.86	60.86	3.93%	7,431,790
Aug 26, 2025	59.13	60.09	58.55	58.56	58.56	-0.83%	3,585,035
Aug 25, 2025	58.10	59.16	57.94	59.05	59.05	1.23%	2,194,965
Aug 22, 2025	55.66	58.37	55.47	58.33	58.33	4.67%	1,726,156
Aug 21, 2025	55.32	56.08	55.22	55.73	55.73	0.36%	1,640,858
Aug 20, 2025	56.35	56.81	54.37	55.53	55.53	-2.95%	1,928,167
Aug 19, 2025	58.65	59.00	57.18	57.22	57.22	-2.15%	1,468,385
Aug 18, 2025	58.38	58.80	57.65	58.48	58.48	-0.24%	1,932,402
Aug 15, 2025	57.70	58.70	57.30	58.62	58.62	1.33%	2,068,592
Aug 14, 2025	58.72	59.55	57.83	57.85	57.85	-2.85%	2,394,077
Aug 13, 2025	59.84	60.20	58.76	59.55	59.55	0.24%	2,482,098
Aug 12, 2025	58.02	59.47	57.84	59.41	59.41	3.61%	1,974,103
Aug 11, 2025	58.23	59.10	57.15	57.34	57.34	-2.12%	1,487,749
Aug 8, 2025	58.12	59.10	57.74	58.58	58.58	1.33%	1,771,052
Aug 7, 2025	58.00	58.62	56.74	57.81	57.81	0.66%	1,572,091
Aug 6, 2025	56.13	57.56	55.68	57.43	57.43	2.61%	1,808,835
Aug 5, 2025	56.64	57.06	55.27	55.97	55.97	-0.50%	1,245,039
Aug 4, 2025	55.22	56.34	55.14	56.25	56.25	3.19%	2,134,251
Aug 1, 2025	57.50	57.64	54.43	54.51	54.51	-8.42%	2,977,419
Jul 31, 2025	59.76	61.66	59.31	59.52	59.52	0.49%	2,663,191
Jul 30, 2025	59.71	60.13	58.66	59.23	59.23	-0.24%	1,970,420
Jul 29, 2025	60.00	60.49	57.83	59.37	59.37	-0.05%	2,021,916
Jul 28, 2025	58.26	59.70	57.73	59.40	59.40	3.14%	1,959,749
Jul 25, 2025	57.18	57.73	56.95	57.59	57.59	1.11%	1,435,576
Jul 24, 2025	57.30	57.56	56.69	56.96	56.96	-0.63%	1,375,315
Jul 23, 2025	56.44	57.51	56.05	57.32	57.32	2.72%	2,596,542
Jul 22, 2025	56.74	56.75	55.19	55.80	55.80	-2.12%	1,932,377
Jul 21, 2025	58.47	58.50	56.99	57.01	57.01	-1.91%	2,053,428
Jul 18, 2025	57.52	58.29	57.18	58.12	58.12	1.52%	1,615,854
Jul 17, 2025	55.33	57.95	55.00	57.25	57.25	4.39%	2,731,259
Jul 16, 2025	54.52	54.89	53.43	54.84	54.84	0.59%	2,274,192
Jul 15, 2025	55.25	55.65	54.46	54.52	54.52	0.09%	1,746,957
Jul 14, 2025	55.96	55.97	54.42	54.47	54.47	-3.35%	2,354,239
Jul 11, 2025	57.10	57.50	55.89	56.36	56.36	-2.08%	2,250,527
Jul 10, 2025	58.44	58.83	56.70	57.56	57.56	-1.12%	2,579,282
Jul 9, 2025	57.90	59.31	57.53	58.21	58.21	1.98%	2,865,705
Jul 8, 2025	56.72	57.48	55.92	57.08	57.08	1.69%	2,162,328
Jul 7, 2025	56.47	56.99	55.61	56.13	56.13	-1.41%	2,213,403
Jul 3, 2025	56.36	57.42	56.15	56.93	56.93	1.66%	1,217,759
Jul 2, 2025	55.08	56.24	54.90	56.00	56.00	1.41%	2,073,183
Jul 1, 2025	57.28	57.60	54.72	55.22	55.22	-4.10%	2,827,140
Jun 30, 2025	56.00	57.99	55.89	57.58	57.58	3.94%	3,048,294
Jun 27, 2025	55.51	56.26	55.06	55.40	55.40	-0.40%	3,769,339
Jun 26, 2025	55.14	55.86	54.41	55.62	55.62	1.26%	2,160,781