Pure Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	49.34	49.96	48.31	48.70	48.70	-0.57%	1,570,010
May 8, 2025	48.48	49.39	47.64	48.98	48.98	2.81%	2,240,009
May 7, 2025	47.52	47.80	46.51	47.64	47.64	0.13%	2,243,875
May 6, 2025	46.53	48.42	46.31	47.58	47.58	-	2,877,444
May 5, 2025	47.32	48.34	46.90	47.58	47.58	-0.54%	1,438,797
May 2, 2025	47.97	48.36	47.53	47.84	47.84	2.97%	1,857,812
May 1, 2025	46.88	47.68	46.26	46.46	46.46	2.43%	2,544,332
Apr 30, 2025	44.03	45.37	43.51	45.36	45.36	-0.48%	2,291,336
Apr 29, 2025	45.35	46.10	45.20	45.58	45.58	0.44%	1,340,664
Apr 28, 2025	45.41	46.15	44.56	45.38	45.38	-0.70%	1,519,070
Apr 25, 2025	45.14	45.93	44.59	45.70	45.70	1.26%	1,806,883
Apr 24, 2025	43.13	45.44	43.08	45.13	45.13	5.64%	1,950,033
Apr 23, 2025	42.99	43.80	42.46	42.72	42.72	5.85%	3,146,712
Apr 22, 2025	40.66	41.03	40.15	40.36	40.36	0.37%	2,486,234
Apr 21, 2025	40.87	41.19	39.72	40.21	40.21	-3.69%	1,804,501
Apr 17, 2025	41.66	42.20	40.93	41.75	41.75	1.19%	2,606,917
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