Pure Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	68.10	68.23	65.87	67.80	67.80	-0.13%	1,664,562
Feb 19, 2025	68.56	68.89	67.58	67.89	67.89	-1.48%	1,626,101
Feb 18, 2025	68.19	68.98	67.41	68.91	68.91	1.64%	1,569,601
Feb 14, 2025	67.54	67.86	66.34	67.80	67.80	0.38%	1,475,327
Feb 13, 2025	67.35	67.92	66.64	67.54	67.54	0.43%	1,408,535
Feb 12, 2025	66.23	67.96	65.63	67.25	67.25	-0.10%	2,054,321
Feb 11, 2025	69.99	70.13	67.06	67.32	67.32	-5.08%	3,488,026
Feb 10, 2025	69.49	71.30	69.01	70.92	70.92	2.68%	1,540,128
Feb 7, 2025	70.35	70.74	68.46	69.07	69.07	-0.92%	1,939,341
Feb 6, 2025	70.39	70.53	69.12	69.71	69.71	-0.36%	1,647,495
Feb 5, 2025	68.84	70.73	68.82	69.96	69.96	2.36%	2,000,061
Feb 4, 2025	66.33	68.37	66.22	68.35	68.35	2.35%	1,914,811
Feb 3, 2025	65.85	67.67	64.72	66.78	66.78	-1.49%	2,311,863
Jan 31, 2025	69.46	70.18	67.64	67.79	67.79	-0.86%	1,930,421
Jan 30, 2025	68.83	69.78	68.16	68.38	68.38	1.09%	1,579,845
Jan 29, 2025	67.53	67.90	66.60	67.64	67.64	1.24%	1,839,339
Jan 28, 2025	66.12	67.67	63.44	66.81	66.81	2.33%	2,398,718
Jan 27, 2025	66.30	67.75	63.50	65.29	65.29	-9.51%	6,294,304
Jan 24, 2025	73.00	73.59	71.70	72.15	72.15	-0.30%	2,097,924
Jan 23, 2025	71.05	72.55	70.95	72.37	72.37	0.08%	2,088,601
Jan 22, 2025	72.00	73.67	71.40	72.31	72.31	3.18%	3,176,753
Jan 21, 2025	67.20	70.18	67.07	70.08	70.08	5.70%	3,545,968
Jan 17, 2025	66.08	66.94	64.92	66.30	66.30	1.35%	1,872,764
Jan 16, 2025	65.28	67.23	65.28	65.42	65.42	1.08%	2,607,630
Jan 15, 2025	65.04	65.67	64.28	64.72	64.72	2.32%	2,356,486
Jan 14, 2025	63.60	64.15	62.48	63.25	63.25	1.05%	1,997,856
Jan 13, 2025	62.85	63.56	60.62	62.59	62.59	-3.31%	2,800,917
Jan 10, 2025	63.47	64.96	62.41	64.73	64.73	0.73%	3,861,899
Jan 8, 2025	62.60	64.45	62.35	64.26	64.26	2.11%	2,745,062
Jan 7, 2025	65.15	65.15	62.77	62.93	62.93	-2.51%	1,773,446
Jan 6, 2025	65.33	65.96	64.25	64.55	64.55	0.50%	2,077,885
Jan 3, 2025	62.97	64.33	62.25	64.23	64.23	2.78%	1,864,755
Jan 2, 2025	61.88	63.37	61.11	62.49	62.49	1.73%	1,979,504
Dec 31, 2024	62.76	63.24	61.17	61.43	61.43	-1.68%	1,877,324
Dec 30, 2024	62.25	63.27	61.65	62.48	62.48	-1.84%	1,529,801
Dec 27, 2024	64.60	65.12	63.22	63.65	63.65	-2.68%	1,425,773
Dec 26, 2024	64.80	65.66	64.28	65.40	65.40	1.00%	1,820,865
Dec 24, 2024	63.95	64.75	63.71	64.75	64.75	1.49%	1,184,729
Dec 23, 2024	64.47	65.02	63.37	63.80	63.80	-0.93%	2,400,540
Dec 20, 2024	61.80	65.20	61.35	64.40	64.40	3.30%	6,531,455
Dec 19, 2024	62.92	63.64	61.01	62.34	62.34	-0.40%	4,573,306
Dec 18, 2024	65.69	66.28	62.53	62.59	62.59	-4.82%	3,749,294
Dec 17, 2024	66.22	66.48	64.87	65.76	65.76	-1.26%	2,888,919
Dec 16, 2024	63.95	66.99	63.50	66.60	66.60	4.55%	3,379,362
Dec 13, 2024	63.68	64.26	62.14	63.70	63.70	1.89%	3,645,944
Dec 12, 2024	61.41	62.60	61.21	62.52	62.52	0.84%	2,053,534
Dec 11, 2024	61.15	62.87	60.80	62.00	62.00	2.84%	2,757,269
Dec 10, 2024	63.51	63.51	60.03	60.29	60.29	-5.52%	3,445,654
Dec 9, 2024	65.19	65.49	62.77	63.81	63.81	-1.71%	3,174,163
Dec 6, 2024	63.60	65.97	63.41	64.92	64.92	3.77%	4,825,818
Dec 5, 2024	65.27	66.65	62.49	62.56	62.56	-4.27%	6,292,729
Dec 4, 2024	62.66	67.95	60.28	65.35	65.35	22.06%	13,257,254
Dec 3, 2024	52.72	53.79	52.56	53.54	53.54	0.94%	5,738,570
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