Pure Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	72.50	73.21	68.39	68.44	68.44	-7.43%	4,108,353
Feb 20, 2026	73.22	75.61	73.21	73.93	73.93	0.46%	2,460,832
Feb 19, 2026	72.15	73.66	71.50	73.59	73.59	1.36%	2,479,193
Feb 18, 2026	73.03	74.31	71.03	72.60	72.60	-0.12%	2,406,327
Feb 17, 2026	72.19	73.88	71.10	72.69	72.69	-1.57%	3,431,857
Feb 13, 2026	71.44	75.46	70.21	73.85	73.85	4.29%	3,259,859
Feb 12, 2026	76.38	76.84	70.60	70.81	70.81	-6.89%	3,979,440
Feb 11, 2026	75.89	76.68	71.39	76.05	76.05	3.27%	3,368,743
Feb 10, 2026	76.00	76.16	73.42	73.64	73.64	-1.05%	2,708,615
Feb 9, 2026	71.34	75.55	70.00	74.42	74.42	4.83%	3,993,648
Feb 6, 2026	66.33	71.51	66.32	70.99	70.99	10.44%	4,483,768
Feb 5, 2026	64.95	67.05	64.02	64.28	64.28	-4.44%	3,104,122
Feb 4, 2026	67.67	68.75	65.35	67.27	67.27	-1.61%	4,231,455
Feb 3, 2026	71.16	72.09	67.07	68.37	68.37	-2.80%	2,944,817
Feb 2, 2026	68.62	72.08	68.20	70.34	70.34	1.15%	3,096,504
Jan 30, 2026	72.90	73.45	69.18	69.54	69.54	-4.23%	2,327,904
Jan 29, 2026	74.09	74.35	69.88	72.61	72.61	-2.26%	3,315,714
Jan 28, 2026	74.57	75.90	73.81	74.29	74.29	0.23%	2,616,102
Jan 27, 2026	73.85	74.41	72.04	74.12	74.12	1.80%	2,328,139
Jan 26, 2026	69.89	73.22	69.81	72.81	72.81	4.39%	2,779,346
Jan 23, 2026	71.16	71.25	69.04	69.75	69.75	-2.34%	2,210,629
Jan 22, 2026	74.63	74.99	71.01	71.42	71.42	-0.45%	2,392,837
Jan 21, 2026	70.48	73.19	69.07	71.74	71.74	2.40%	3,027,282
Jan 20, 2026	70.23	72.54	69.76	70.06	70.06	-3.90%	3,316,469
Jan 16, 2026	72.69	74.03	71.79	72.90	72.90	0.75%	4,618,619
Jan 15, 2026	72.81	76.23	72.08	72.36	72.36	2.54%	5,303,142
Jan 14, 2026	74.93	74.94	70.50	70.57	70.57	-6.42%	4,822,484
Jan 13, 2026	74.60	77.40	73.75	75.41	75.41	4.10%	7,023,516
Jan 12, 2026	68.00	73.80	67.61	72.44	72.44	8.15%	6,492,057
Jan 9, 2026	66.00	67.78	65.13	66.98	66.98	1.95%	3,358,232
Jan 8, 2026	68.50	68.76	64.27	65.70	65.70	-4.21%	3,670,914
Jan 7, 2026	69.06	69.78	67.82	68.59	68.59	-0.64%	3,614,243
Jan 6, 2026	70.08	70.23	67.05	69.03	69.03	-0.90%	4,538,086
Jan 5, 2026	70.24	70.80	68.10	69.66	69.66	0.94%	3,761,630
Jan 2, 2026	68.43	69.66	67.93	69.01	69.01	2.98%	3,308,993
Dec 31, 2025	67.78	67.88	66.72	67.01	67.01	-1.15%	1,946,297
Dec 30, 2025	68.47	68.73	67.57	67.79	67.79	-0.94%	1,988,477
Dec 29, 2025	68.19	69.89	68.03	68.43	68.43	-1.23%	2,365,492
Dec 26, 2025	67.38	69.48	66.75	69.28	69.28	3.42%	2,108,546
Dec 24, 2025	66.62	67.23	66.10	66.99	66.99	-0.42%	2,241,981
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