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