Pure Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	92.14	92.14	90.09	90.90	-	-0.10%	1,553,563
Oct 20, 2025	93.00	94.30	90.90	90.99	90.99	-0.94%	2,117,209
Oct 17, 2025	91.87	92.75	90.29	91.85	91.85	-0.08%	2,033,508
Oct 16, 2025	94.36	95.14	91.47	91.92	91.92	-0.71%	2,454,320
Oct 15, 2025	94.00	94.94	92.09	92.58	92.58	0.09%	3,090,119
Oct 14, 2025	90.54	93.40	89.73	92.50	92.50	-0.03%	2,414,295
Oct 13, 2025	92.23	93.35	91.41	92.53	92.53	3.54%	2,363,116
Oct 10, 2025	93.99	94.72	88.66	89.37	89.37	-4.54%	2,488,809
Oct 9, 2025	92.57	93.64	91.30	93.62	93.62	0.52%	1,933,368
Oct 8, 2025	88.71	93.99	88.71	93.14	93.14	5.96%	3,938,823
Oct 7, 2025	91.24	91.24	85.97	87.90	87.90	-2.69%	3,098,570
Oct 6, 2025	88.79	91.39	88.02	90.33	90.33	3.97%	3,276,938
Oct 3, 2025	88.58	89.40	86.04	86.88	86.88	-1.55%	2,685,897
Oct 2, 2025	87.00	88.43	85.03	88.25	88.25	2.99%	2,870,064
Oct 1, 2025	83.02	85.99	82.04	85.69	85.69	2.24%	4,075,768
Sep 30, 2025	82.92	84.44	82.02	83.81	83.81	1.09%	2,428,700
Sep 29, 2025	83.73	84.83	82.78	82.91	82.91	0.62%	2,576,324
Sep 26, 2025	83.53	83.61	80.68	82.40	82.40	-1.28%	2,450,739
Sep 25, 2025	83.75	84.42	82.35	83.47	83.47	-1.63%	3,269,715
Sep 24, 2025	88.39	88.50	84.43	84.85	84.85	-3.90%	2,589,847
Sep 23, 2025	87.00	89.10	86.80	88.29	88.29	0.50%	3,161,465
Sep 22, 2025	87.60	88.55	86.69	87.85	87.85	-0.02%	2,441,056
Sep 19, 2025	87.47	88.01	86.50	87.87	87.87	0.93%	4,828,904
Sep 18, 2025	87.49	87.86	86.46	87.06	87.06	1.48%	2,521,161
Sep 17, 2025	87.00	87.03	84.87	85.79	85.79	-1.49%	3,412,257
Sep 16, 2025	87.19	88.01	86.55	87.09	87.09	0.38%	3,494,728
Sep 15, 2025	82.96	87.17	82.60	86.76	86.76	5.42%	4,712,517
Sep 12, 2025	82.86	83.31	82.06	82.30	82.30	-0.19%	1,778,539
Sep 11, 2025	81.45	83.32	80.98	82.46	82.46	1.61%	3,103,901
Sep 10, 2025	80.35	82.51	79.56	81.15	81.15	2.45%	3,789,499
Sep 9, 2025	79.54	80.35	78.72	79.21	79.21	-0.36%	2,200,954
Sep 8, 2025	80.00	80.39	77.91	79.50	79.50	0.34%	2,995,437
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