Pure Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	67.31	68.00	65.41	67.27	67.27	-0.07%	2,973,561
Dec 22, 2025	69.91	70.35	67.07	67.32	67.32	-2.62%	4,017,369
Dec 19, 2025	67.60	69.44	67.47	69.13	69.13	3.09%	4,973,191
Dec 18, 2025	67.99	68.43	66.29	67.06	67.06	1.12%	3,535,227
Dec 17, 2025	69.02	69.96	66.16	66.32	66.32	-4.88%	3,040,324
Dec 16, 2025	69.76	70.72	68.21	69.72	69.72	0.22%	3,259,253
Dec 15, 2025	71.06	71.69	69.48	69.57	69.57	-2.45%	3,846,262
Dec 12, 2025	74.78	75.98	70.35	71.32	71.32	-6.00%	5,276,214
Dec 11, 2025	73.16	76.39	72.04	75.87	75.87	3.01%	3,946,014
Dec 10, 2025	70.21	74.12	69.88	73.65	73.65	4.99%	5,091,257
Dec 9, 2025	70.26	71.43	70.02	70.15	70.15	-1.25%	3,868,279
Dec 8, 2025	71.33	72.72	70.21	71.04	71.04	0.87%	4,999,749
Dec 5, 2025	71.33	71.98	69.51	70.43	70.43	-2.45%	6,675,018
Dec 4, 2025	68.44	72.33	68.11	72.20	72.20	4.87%	10,733,061
Dec 3, 2025	78.80	79.71	68.34	68.85	68.85	-27.31%	21,465,133
Dec 2, 2025	91.48	96.50	90.54	94.72	94.72	6.97%	10,753,441
Dec 1, 2025	87.66	89.22	85.52	88.55	88.55	-0.46%	5,072,080
Nov 28, 2025	86.92	89.18	86.48	88.96	88.96	3.72%	2,550,987
Nov 26, 2025	83.76	87.66	83.25	85.77	85.77	3.15%	3,835,990
Nov 25, 2025	81.45	84.01	80.14	83.15	83.15	1.24%	2,299,811
Nov 24, 2025	78.51	82.68	78.02	82.13	82.13	4.78%	4,488,490
Nov 21, 2025	77.68	79.59	75.50	78.38	78.38	1.46%	3,808,639
Nov 20, 2025	85.94	86.22	77.11	77.25	77.25	-5.74%	4,133,927
Nov 19, 2025	82.34	84.52	81.87	81.95	81.95	-0.27%	2,978,962
Nov 18, 2025	83.16	84.54	81.26	82.17	82.17	-2.35%	2,553,054
Nov 17, 2025	84.59	86.49	82.81	84.15	84.15	-0.52%	2,327,910
Nov 14, 2025	82.53	86.79	81.52	84.59	84.59	0.75%	3,689,534
Nov 13, 2025	87.35	88.16	82.59	83.96	83.96	-5.23%	4,115,253
Nov 12, 2025	88.28	89.87	88.28	88.59	88.59	1.27%	2,224,047
Nov 11, 2025	90.92	91.73	87.09	87.48	87.48	-5.40%	3,353,664
Nov 10, 2025	92.93	93.00	89.50	92.47	92.47	2.66%	2,739,212
Nov 7, 2025	91.96	92.89	87.78	90.07	90.07	-3.24%	4,983,379
Nov 6, 2025	97.60	97.85	92.81	93.09	93.09	-4.04%	2,664,069
Nov 5, 2025	95.09	98.84	95.00	97.01	97.01	2.01%	1,787,329
Nov 4, 2025	93.37	97.12	92.52	95.10	95.10	-3.55%	2,783,461
Nov 3, 2025	100.00	100.59	97.21	98.60	98.60	-0.10%	2,078,161
Oct 31, 2025	97.89	99.02	96.22	98.70	98.70	1.74%	3,376,785
Oct 30, 2025	96.44	98.23	96.17	97.01	97.01	-0.58%	2,334,809
Oct 29, 2025	96.25	97.63	94.65	97.58	97.58	2.35%	1,927,393
Oct 28, 2025	95.71	96.13	93.65	95.34	95.34	-0.14%	1,676,416
Oct 27, 2025	95.98	97.00	95.30	95.47	95.47	1.79%	2,100,771
Oct 24, 2025	95.26	96.08	93.67	93.79	93.79	0.17%	1,780,348
Oct 23, 2025	89.60	93.71	89.60	93.63	93.63	5.32%	1,978,072
Oct 22, 2025	91.29	91.84	86.52	88.90	88.90	-2.16%	3,484,204
Oct 21, 2025	92.14	92.14	90.09	90.86	90.86	-0.14%	2,775,024
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