Pure Storage, Inc. (PSTG)
NYSE: PSTG · Real-Time Price · USD
41.77
+0.51 (1.22%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Pure Storage Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 41.66 | 42.20 | 40.93 | 41.75 | 41.75 | 1.19% | 2,606,743 |
Apr 16, 2025 | 40.49 | 41.77 | 40.18 | 41.26 | 41.26 | -1.64% | 2,239,930 |
Apr 15, 2025 | 41.19 | 42.33 | 41.19 | 41.95 | 41.95 | 1.70% | 2,245,077 |
Apr 14, 2025 | 43.32 | 43.33 | 40.64 | 41.25 | 41.25 | 0.41% | 2,834,673 |
Apr 11, 2025 | 41.76 | 41.76 | 40.27 | 41.08 | 41.08 | -2.00% | 3,781,349 |
Apr 10, 2025 | 43.02 | 43.43 | 40.56 | 41.92 | 41.92 | -6.22% | 3,298,586 |
Apr 9, 2025 | 38.80 | 45.73 | 38.70 | 44.70 | 44.70 | 15.53% | 5,023,073 |
Apr 8, 2025 | 40.17 | 41.05 | 37.80 | 38.69 | 38.69 | 0.49% | 5,061,761 |
Apr 7, 2025 | 34.76 | 40.12 | 34.51 | 38.50 | 38.50 | 3.55% | 6,444,803 |
Apr 4, 2025 | 39.10 | 39.81 | 35.93 | 37.18 | 37.18 | -8.98% | 5,136,595 |
Apr 3, 2025 | 43.44 | 43.50 | 40.74 | 40.85 | 40.85 | -11.21% | 3,300,564 |
Apr 2, 2025 | 44.45 | 46.49 | 44.25 | 46.01 | 46.01 | 1.37% | 2,410,637 |
Apr 1, 2025 | 44.73 | 45.59 | 43.96 | 45.39 | 45.39 | 2.53% | 3,169,846 |
Mar 31, 2025 | 44.46 | 44.55 | 43.70 | 44.27 | 44.27 | -3.76% | 4,276,946 |
Mar 28, 2025 | 48.06 | 48.34 | 45.73 | 46.00 | 46.00 | -5.04% | 3,003,158 |
Mar 27, 2025 | 49.14 | 49.81 | 48.35 | 48.44 | 48.44 | -4.34% | 3,322,572 |
Mar 26, 2025 | 52.95 | 53.14 | 50.51 | 50.64 | 50.64 | -4.40% | 2,224,407 |
Mar 25, 2025 | 52.68 | 53.17 | 52.24 | 52.97 | 52.97 | 0.17% | 1,768,442 |
Mar 24, 2025 | 52.22 | 53.45 | 51.90 | 52.88 | 52.88 | 3.38% | 2,107,358 |
Mar 21, 2025 | 49.59 | 51.37 | 49.28 | 51.15 | 51.15 | 0.71% | 4,096,439 |
Mar 20, 2025 | 50.73 | 51.84 | 50.55 | 50.79 | 50.79 | -1.42% | 2,003,855 |
Mar 19, 2025 | 49.99 | 52.72 | 49.34 | 51.52 | 51.52 | 3.31% | 2,955,428 |
Mar 18, 2025 | 50.31 | 50.48 | 48.95 | 49.87 | 49.87 | -1.62% | 2,380,754 |
Mar 17, 2025 | 50.61 | 51.34 | 49.95 | 50.69 | 50.69 | -0.45% | 2,203,941 |
Mar 14, 2025 | 49.91 | 51.85 | 49.80 | 50.92 | 50.92 | 4.90% | 3,716,127 |
Mar 13, 2025 | 48.07 | 48.75 | 47.07 | 48.54 | 48.54 | 0.66% | 2,796,406 |
Mar 12, 2025 | 50.32 | 50.52 | 48.06 | 48.22 | 48.22 | -0.84% | 2,454,742 |
Mar 11, 2025 | 48.06 | 49.70 | 47.31 | 48.63 | 48.63 | 1.52% | 3,490,397 |
Mar 10, 2025 | 47.88 | 48.38 | 46.56 | 47.90 | 47.90 | -2.68% | 3,926,628 |
Mar 7, 2025 | 48.67 | 49.49 | 46.58 | 49.22 | 49.22 | 0.61% | 3,681,801 |
Mar 6, 2025 | 50.30 | 50.98 | 48.34 | 48.92 | 48.92 | -6.28% | 4,239,228 |
Mar 5, 2025 | 50.12 | 53.37 | 50.01 | 52.20 | 52.20 | 4.17% | 5,109,402 |
Mar 4, 2025 | 48.21 | 51.02 | 47.64 | 50.11 | 50.11 | 1.38% | 3,672,008 |
Mar 3, 2025 | 52.77 | 53.24 | 49.12 | 49.43 | 49.43 | -5.79% | 4,072,596 |
Feb 28, 2025 | 52.22 | 54.63 | 50.90 | 52.47 | 52.47 | -1.37% | 5,724,622 |
Feb 27, 2025 | 55.18 | 57.20 | 52.77 | 53.20 | 53.20 | -14.80% | 7,853,267 |
Feb 26, 2025 | 63.00 | 64.16 | 62.35 | 62.44 | 62.44 | 1.86% | 3,245,143 |
Feb 25, 2025 | 62.50 | 62.68 | 60.40 | 61.30 | 61.30 | -4.02% | 3,535,281 |
Feb 24, 2025 | 65.07 | 65.43 | 62.38 | 63.87 | 63.87 | -1.84% | 2,834,412 |
Feb 21, 2025 | 68.49 | 69.34 | 64.63 | 65.07 | 65.07 | -4.03% | 2,739,592 |
Feb 20, 2025 | 68.10 | 68.23 | 65.87 | 67.80 | 67.80 | -0.13% | 1,666,441 |
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 |