Pure Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	68.62	72.08	68.20	70.34	70.34	1.15%	3,096,504
Jan 30, 2026	72.90	73.45	69.18	69.54	69.54	-4.23%	2,327,904
Jan 29, 2026	74.09	74.35	69.88	72.61	72.61	-2.26%	3,315,714
Jan 28, 2026	74.57	75.90	73.81	74.29	74.29	0.23%	2,616,102
Jan 27, 2026	73.85	74.41	72.04	74.12	74.12	1.80%	2,328,139
Jan 26, 2026	69.89	73.22	69.81	72.81	72.81	4.39%	2,779,346
Jan 23, 2026	71.16	71.25	69.04	69.75	69.75	-2.34%	2,210,629
Jan 22, 2026	74.63	74.99	71.01	71.42	71.42	-0.45%	2,392,837
Jan 21, 2026	70.48	73.19	69.07	71.74	71.74	2.40%	3,027,282
Jan 20, 2026	70.23	72.54	69.76	70.06	70.06	-3.90%	3,316,469
Jan 16, 2026	72.69	74.03	71.79	72.90	72.90	0.75%	4,618,619
Jan 15, 2026	72.81	76.23	72.08	72.36	72.36	2.54%	5,303,142
Jan 14, 2026	74.93	74.94	70.50	70.57	70.57	-6.42%	4,822,484
Jan 13, 2026	74.60	77.40	73.75	75.41	75.41	4.10%	7,023,516
Jan 12, 2026	68.00	73.80	67.61	72.44	72.44	8.15%	6,492,057
Jan 9, 2026	66.00	67.78	65.13	66.98	66.98	1.95%	3,358,232
Jan 8, 2026	68.50	68.76	64.27	65.70	65.70	-4.21%	3,670,914
Jan 7, 2026	69.06	69.78	67.82	68.59	68.59	-0.64%	3,614,243
Jan 6, 2026	70.08	70.23	67.05	69.03	69.03	-0.90%	4,538,086
Jan 5, 2026	70.24	70.80	68.10	69.66	69.66	0.94%	3,761,630
Jan 2, 2026	68.43	69.66	67.93	69.01	69.01	2.98%	3,308,993
Dec 31, 2025	67.78	67.88	66.72	67.01	67.01	-1.15%	1,946,297
Dec 30, 2025	68.47	68.73	67.57	67.79	67.79	-0.94%	1,988,477
Dec 29, 2025	68.19	69.89	68.03	68.43	68.43	-1.23%	2,365,492
Dec 26, 2025	67.38	69.48	66.75	69.28	69.28	3.42%	2,108,546
Dec 24, 2025	66.62	67.23	66.10	66.99	66.99	-0.42%	2,241,981
Dec 23, 2025	67.31	68.00	65.41	67.27	67.27	-0.07%	2,973,561
Dec 22, 2025	69.91	70.35	67.07	67.32	67.32	-2.62%	4,017,369
Dec 19, 2025	67.60	69.44	67.47	69.13	69.13	3.09%	4,973,191
Dec 18, 2025	67.99	68.43	66.29	67.06	67.06	1.12%	3,535,227
Dec 17, 2025	69.02	69.96	66.16	66.32	66.32	-4.88%	3,040,324
Dec 16, 2025	69.76	70.72	68.21	69.72	69.72	0.22%	3,259,253
Dec 15, 2025	71.06	71.69	69.48	69.57	69.57	-2.45%	3,846,262
Dec 12, 2025	74.78	75.98	70.35	71.32	71.32	-6.00%	5,276,214
Dec 11, 2025	73.16	76.39	72.04	75.87	75.87	3.01%	3,946,014
Dec 10, 2025	70.21	74.12	69.88	73.65	73.65	4.99%	5,091,257
Dec 9, 2025	70.26	71.43	70.02	70.15	70.15	-1.25%	3,868,279
Dec 8, 2025	71.33	72.72	70.21	71.04	71.04	0.87%	4,999,749
Dec 5, 2025	71.33	71.98	69.51	70.43	70.43	-2.45%	6,675,018
Dec 4, 2025	68.44	72.33	68.11	72.20	72.20	4.87%	10,733,061
Dec 3, 2025	78.80	79.71	68.34	68.85	68.85	-27.31%	21,465,133
Dec 2, 2025	91.48	96.50	90.54	94.72	94.72	6.97%	10,753,441
Dec 1, 2025	87.66	89.22	85.52	88.55	88.55	-0.46%	5,072,080
Nov 28, 2025	86.92	89.18	86.48	88.96	88.96	3.72%	2,550,987
Nov 26, 2025	83.76	87.66	83.25	85.77	85.77	3.15%	3,835,990
Nov 25, 2025	81.45	84.01	80.14	83.15	83.15	1.24%	2,299,811
Nov 24, 2025	78.51	82.68	78.02	82.13	82.13	4.78%	4,488,490
Nov 21, 2025	77.68	79.59	75.50	78.38	78.38	1.46%	3,808,639
Nov 20, 2025	85.94	86.22	77.11	77.25	77.25	-5.74%	4,133,927
Nov 19, 2025	82.34	84.52	81.87	81.95	81.95	-0.27%	2,978,962