Pure Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	78.80	79.71	69.04	69.06	-	-27.09%	13,091,335
Dec 2, 2025	91.48	96.50	90.54	94.72	94.72	6.97%	10,377,885
Dec 1, 2025	87.66	89.22	85.52	88.55	88.55	-0.46%	5,064,621
Nov 28, 2025	86.92	89.18	86.48	88.96	88.96	3.72%	2,543,963
Nov 26, 2025	83.76	87.66	83.25	85.77	85.77	3.15%	3,834,113
Nov 25, 2025	81.45	84.01	80.14	83.15	83.15	1.24%	2,271,649
Nov 24, 2025	78.51	82.68	78.02	82.13	82.13	4.78%	4,255,572
Nov 21, 2025	77.68	79.59	75.50	78.38	78.38	1.46%	3,784,636
Nov 20, 2025	85.94	86.22	77.11	77.25	77.25	-5.74%	4,132,701
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
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