Pure Storage, Inc. (PSTG)
NYSE: PSTG · Real-Time Price · USD
46.00
-2.44 (-5.04%)
At close: Mar 28, 2025, 4:00 PM
45.97
-0.03 (-0.07%)
After-hours: Mar 28, 2025, 7:56 PM EDT

Pure Storage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202548.0648.3445.7346.0046.00-5.04%3,003,158
Mar 27, 202549.1449.8148.3548.4448.44-4.34%3,322,572
Mar 26, 202552.9553.1450.5150.6450.64-4.40%2,224,407
Mar 25, 202552.6853.1752.2452.9752.970.17%1,768,442
Mar 24, 202552.2253.4551.9052.8852.883.38%2,107,358
Mar 21, 202549.5951.3749.2851.1551.150.71%4,096,439
Mar 20, 202550.7351.8450.5550.7950.79-1.42%2,003,855
Mar 19, 202549.9952.7249.3451.5251.523.31%2,955,428
Mar 18, 202550.3150.4848.9549.8749.87-1.62%2,380,754
Mar 17, 202550.6151.3449.9550.6950.69-0.45%2,203,941
Mar 14, 202549.9151.8549.8050.9250.924.90%3,716,127
Mar 13, 202548.0748.7547.0748.5448.540.66%2,796,406
Mar 12, 202550.3250.5248.0648.2248.22-0.84%2,454,742
Mar 11, 202548.0649.7047.3148.6348.631.52%3,490,397
Mar 10, 202547.8848.3846.5647.9047.90-2.68%3,926,628
Mar 7, 202548.6749.4946.5849.2249.220.61%3,681,801
Mar 6, 202550.3050.9848.3448.9248.92-6.28%4,239,228
Mar 5, 202550.1253.3750.0152.2052.204.17%5,109,402
Mar 4, 202548.2151.0247.6450.1150.111.38%3,672,008
Mar 3, 202552.7753.2449.1249.4349.43-5.79%4,072,596
Feb 28, 202552.2254.6350.9052.4752.47-1.37%5,724,622
Feb 27, 202555.1857.2052.7753.2053.20-14.80%7,853,267
Feb 26, 202563.0064.1662.3562.4462.441.86%3,245,143
Feb 25, 202562.5062.6860.4061.3061.30-4.02%3,535,281
Feb 24, 202565.0765.4362.3863.8763.87-1.84%2,834,412
Feb 21, 202568.4969.3464.6365.0765.07-4.03%2,739,592
Feb 20, 202568.1068.2365.8767.8067.80-0.13%1,666,441
Feb 19, 202568.5668.8967.5867.8967.89-1.48%1,626,101
Feb 18, 202568.1968.9867.4168.9168.911.64%1,569,601
Feb 14, 202567.5467.8666.3467.8067.800.38%1,475,327
Feb 13, 202567.3567.9266.6467.5467.540.43%1,408,535
Feb 12, 202566.2367.9665.6367.2567.25-0.10%2,054,321
Feb 11, 202569.9970.1367.0667.3267.32-5.08%3,488,026
Feb 10, 202569.4971.3069.0170.9270.922.68%1,540,128
Feb 7, 202570.3570.7468.4669.0769.07-0.92%1,939,341
Feb 6, 202570.3970.5369.1269.7169.71-0.36%1,647,495
Feb 5, 202568.8470.7368.8269.9669.962.36%2,000,061
Feb 4, 202566.3368.3766.2268.3568.352.35%1,914,811
Feb 3, 202565.8567.6764.7266.7866.78-1.49%2,311,863
Jan 31, 202569.4670.1867.6467.7967.79-0.86%1,930,421
Jan 30, 202568.8369.7868.1668.3868.381.09%1,579,845
Jan 29, 202567.5367.9066.6067.6467.641.24%1,839,339
Jan 28, 202566.1267.6763.4466.8166.812.33%2,398,718
Jan 27, 202566.3067.7563.5065.2965.29-9.51%6,294,304
Jan 24, 202573.0073.5971.7072.1572.15-0.30%2,097,924
Jan 23, 202571.0572.5570.9572.3772.370.08%2,088,601
Jan 22, 202572.0073.6771.4072.3172.313.18%3,176,753
Jan 21, 202567.2070.1867.0770.0870.085.70%3,545,968
Jan 17, 202566.0866.9464.9266.3066.301.35%1,872,764
Jan 16, 202565.2867.2365.2865.4265.421.08%2,607,630