Pure Storage, Inc. (PSTG)
NYSE: PSTG · Real-Time Price · USD
54.87
+0.15 (0.27%)
Jun 5, 2025, 10:08 AM - Market open
Pure Storage Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 55.00 | 56.09 | 54.70 | 54.72 | 54.72 | -0.27% | 2,062,033 |
Jun 3, 2025 | 53.87 | 54.95 | 53.40 | 54.87 | 54.87 | 2.43% | 2,705,484 |
Jun 2, 2025 | 53.23 | 53.67 | 51.95 | 53.57 | 53.57 | -0.04% | 2,843,726 |
May 30, 2025 | 53.04 | 53.76 | 52.11 | 53.59 | 53.59 | -0.09% | 5,960,652 |
May 29, 2025 | 51.58 | 53.88 | 50.55 | 53.64 | 53.64 | -2.72% | 7,688,520 |
May 28, 2025 | 55.94 | 56.17 | 54.81 | 55.14 | 55.14 | -0.81% | 4,125,191 |
May 27, 2025 | 56.71 | 56.77 | 54.95 | 55.59 | 55.59 | 0.27% | 4,593,714 |
May 23, 2025 | 54.36 | 55.76 | 54.25 | 55.44 | 55.44 | -1.09% | 2,770,111 |
May 22, 2025 | 55.40 | 56.59 | 54.85 | 56.05 | 56.05 | 1.17% | 2,017,696 |
May 21, 2025 | 55.83 | 56.99 | 55.18 | 55.40 | 55.40 | -2.02% | 2,244,175 |
May 20, 2025 | 56.25 | 57.06 | 55.99 | 56.54 | 56.54 | 0.48% | 2,630,554 |
May 19, 2025 | 55.19 | 56.52 | 54.85 | 56.27 | 56.27 | -0.51% | 2,148,550 |
May 16, 2025 | 56.18 | 57.16 | 55.60 | 56.56 | 56.56 | 1.95% | 3,102,083 |
May 15, 2025 | 55.42 | 56.03 | 54.17 | 55.48 | 55.48 | -1.70% | 3,858,201 |
May 14, 2025 | 55.75 | 56.54 | 55.44 | 56.44 | 56.44 | 2.39% | 2,696,227 |
May 13, 2025 | 53.35 | 55.17 | 53.23 | 55.12 | 55.12 | 3.34% | 2,067,369 |
May 12, 2025 | 51.34 | 53.45 | 51.19 | 53.34 | 53.34 | 9.53% | 3,014,420 |
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 |