Pure Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 3, 2025	62.97	64.33	62.25	64.23	64.23	2.78%	1,864,755
Jan 2, 2025	61.88	63.37	61.11	62.49	62.49	1.73%	1,979,504
Dec 31, 2024	62.76	63.24	61.17	61.43	61.43	-1.68%	1,877,324
Dec 30, 2024	62.25	63.27	61.65	62.48	62.48	-1.84%	1,529,801
Dec 27, 2024	64.60	65.12	63.22	63.65	63.65	-2.68%	1,425,773
Dec 26, 2024	64.80	65.66	64.28	65.40	65.40	1.00%	1,820,865
Dec 24, 2024	63.95	64.75	63.71	64.75	64.75	1.49%	1,184,729
Dec 23, 2024	64.47	65.02	63.37	63.80	63.80	-0.93%	2,400,540
Dec 20, 2024	61.80	65.20	61.35	64.40	64.40	3.30%	6,531,455
Dec 19, 2024	62.92	63.64	61.01	62.34	62.34	-0.40%	4,573,306
Dec 18, 2024	65.69	66.28	62.53	62.59	62.59	-4.82%	3,749,294
Dec 17, 2024	66.22	66.48	64.87	65.76	65.76	-1.26%	2,888,919
Dec 16, 2024	63.95	66.99	63.50	66.60	66.60	4.55%	3,379,362
Dec 13, 2024	63.68	64.26	62.14	63.70	63.70	1.89%	3,645,944
Dec 12, 2024	61.41	62.60	61.21	62.52	62.52	0.84%	2,053,534
Dec 11, 2024	61.15	62.87	60.80	62.00	62.00	2.84%	2,757,269
Dec 10, 2024	63.51	63.51	60.03	60.29	60.29	-5.52%	3,445,654
Dec 9, 2024	65.19	65.49	62.77	63.81	63.81	-1.71%	3,174,163
Dec 6, 2024	63.60	65.97	63.41	64.92	64.92	3.77%	4,825,818
Dec 5, 2024	65.27	66.65	62.49	62.56	62.56	-4.27%	6,292,729
Dec 4, 2024	62.66	67.95	60.28	65.35	65.35	22.06%	13,257,254
Dec 3, 2024	52.72	53.79	52.56	53.54	53.54	0.94%	5,738,570
Dec 2, 2024	53.20	54.09	52.93	53.04	53.04	0.09%	2,743,174
Nov 29, 2024	53.20	53.81	52.93	52.99	52.99	0.19%	1,011,166
Nov 27, 2024	54.32	54.49	51.43	52.89	52.89	-3.13%	2,143,529
Nov 26, 2024	53.75	54.80	53.50	54.60	54.60	1.60%	2,154,337
Nov 25, 2024	52.49	53.76	52.33	53.74	53.74	4.03%	4,356,660
Nov 22, 2024	52.59	53.05	51.64	51.66	51.66	0.19%	2,432,066
Nov 21, 2024	50.39	52.30	50.11	51.56	51.56	3.58%	1,940,550
Nov 20, 2024	49.90	50.14	48.95	49.78	49.78	-0.24%	1,308,973
Nov 19, 2024	48.76	50.25	48.52	49.90	49.90	0.77%	2,577,738
Nov 18, 2024	48.79	49.59	48.58	49.52	49.52	2.76%	2,524,309
Nov 15, 2024	49.00	49.40	47.71	48.19	48.19	-3.29%	2,354,109
Nov 14, 2024	50.22	50.22	48.99	49.83	49.83	-0.08%	1,976,931
Nov 13, 2024	51.03	52.96	45.15	49.87	49.87	-0.56%	9,654,738
Nov 12, 2024	52.13	52.63	49.84	50.15	50.15	-4.69%	5,336,051
Nov 11, 2024	53.29	53.29	52.07	52.62	52.62	-0.55%	2,012,479
Nov 8, 2024	53.58	53.86	52.68	52.91	52.91	-1.89%	2,665,902
Nov 7, 2024	54.34	54.73	53.70	53.93	53.93	-0.26%	1,740,848
Nov 6, 2024	53.32	54.24	52.55	54.07	54.07	5.71%	3,170,581
Nov 5, 2024	49.80	51.51	49.78	51.15	51.15	2.88%	1,944,367
Nov 4, 2024	51.00	51.10	49.53	49.72	49.72	-2.41%	2,402,213
Nov 1, 2024	50.34	51.52	50.26	50.95	50.95	1.80%	1,916,968
Oct 31, 2024	52.70	52.72	49.90	50.05	50.05	-6.29%	3,029,263
Oct 30, 2024	54.70	54.97	52.81	53.41	53.41	-3.01%	2,219,781
Oct 29, 2024	54.16	55.16	53.77	55.07	55.07	1.85%	1,521,524
Oct 28, 2024	54.31	54.64	54.07	54.07	54.07	0.04%	1,096,212
Oct 25, 2024	54.09	54.71	53.90	54.05	54.05	1.12%	1,513,924
Oct 24, 2024	52.60	53.52	52.37	53.45	53.45	2.04%	1,364,126
Oct 23, 2024	52.57	53.38	51.99	52.38	52.38	-1.19%	1,994,588
Oct 22, 2024	55.50	55.75	52.53	53.01	53.01	-7.90%	5,235,793
Oct 21, 2024	56.94	57.96	56.65	57.56	57.56	0.86%	3,012,163
Oct 18, 2024	56.63	57.43	56.51	57.07	57.07	1.03%	3,282,799
Oct 17, 2024	55.00	56.59	54.29	56.49	56.49	5.75%	4,179,672
Oct 16, 2024	52.99	54.00	52.68	53.42	53.42	1.58%	2,164,663
Oct 15, 2024	53.97	54.61	52.43	52.59	52.59	-2.43%	2,103,823
Oct 14, 2024	53.64	54.60	53.64	53.90	53.90	1.32%	1,911,605
Oct 11, 2024	52.83	53.74	52.61	53.20	53.20	0.21%	2,602,631
Oct 10, 2024	52.59	53.27	52.17	53.09	53.09	-0.13%	1,702,711
Oct 9, 2024	52.52	53.30	52.06	53.16	53.16	1.24%	2,079,181
Oct 8, 2024	51.53	52.59	51.01	52.51	52.51	2.32%	1,811,069
Oct 7, 2024	51.07	51.63	51.00	51.32	51.32	0.16%	2,253,710
Oct 4, 2024	50.78	51.45	50.03	51.24	51.24	2.97%	2,439,618
Oct 3, 2024	49.80	50.68	49.35	49.76	49.76	-0.32%	1,825,392
Oct 2, 2024	48.77	50.60	48.77	49.92	49.92	2.36%	2,283,850
Oct 1, 2024	50.05	50.05	48.51	48.77	48.77	-2.93%	2,052,348
Sep 30, 2024	49.18	50.24	48.98	50.24	50.24	1.62%	3,767,228
Sep 27, 2024	50.37	50.82	49.13	49.44	49.44	-2.00%	2,879,298
Sep 26, 2024	51.31	51.58	50.09	50.45	50.45	0.06%	3,950,664
Sep 25, 2024	49.82	50.59	49.73	50.42	50.42	1.22%	2,655,133
Sep 24, 2024	50.20	50.57	49.56	49.81	49.81	-0.76%	2,350,913
Sep 23, 2024	50.79	51.12	50.07	50.19	50.19	-1.04%	3,141,219
Sep 20, 2024	49.69	51.00	49.34	50.72	50.72	1.95%	7,352,633
Sep 19, 2024	51.01	51.16	49.44	49.75	49.75	0.95%	3,349,526
Sep 18, 2024	50.00	50.68	49.23	49.28	49.28	-1.04%	2,305,653
Sep 17, 2024	50.00	50.48	49.52	49.80	49.80	0.44%	2,161,215
Sep 16, 2024	48.46	49.69	48.17	49.58	49.58	1.39%	3,138,221
Sep 13, 2024	48.27	49.42	48.26	48.90	48.90	1.33%	2,189,911
Sep 12, 2024	47.72	48.58	47.41	48.26	48.26	1.15%	2,319,651
Sep 11, 2024	46.82	48.10	46.10	47.71	47.71	2.14%	2,580,986
Sep 10, 2024	46.40	47.01	46.01	46.71	46.71	0.69%	2,671,943
Sep 9, 2024	46.30	46.67	45.96	46.39	46.39	1.44%	2,519,117
Sep 6, 2024	46.61	47.11	44.76	45.73	45.73	-2.58%	3,555,444
Sep 5, 2024	46.67	47.71	46.41	46.94	46.94	-0.95%	4,295,460
Sep 4, 2024	47.41	47.97	46.29	47.39	47.39	-1.39%	5,242,000
Sep 3, 2024	50.76	51.25	47.41	48.06	48.06	-6.30%	6,973,358
Aug 30, 2024	50.67	51.96	50.50	51.29	51.29	1.93%	5,347,812
Aug 29, 2024	51.01	54.24	50.02	50.32	50.32	-15.80%	12,409,583
Aug 28, 2024	60.51	61.09	59.24	59.76	59.76	-2.23%	3,731,030
Aug 27, 2024	59.27	61.62	59.27	61.12	61.12	0.96%	3,390,197
Aug 26, 2024	61.46	61.96	60.10	60.54	60.54	-1.66%	2,441,808
Aug 23, 2024	61.64	62.64	61.12	61.56	61.56	1.00%	2,382,566
Aug 22, 2024	62.25	63.08	60.80	60.95	60.95	-2.17%	1,856,173
Aug 21, 2024	61.72	62.51	61.33	62.30	62.30	1.22%	1,915,231
Aug 20, 2024	62.06	62.30	61.27	61.55	61.55	-0.66%	1,591,083
Aug 19, 2024	62.03	62.30	61.01	61.96	61.96	-0.74%	2,064,497
Aug 16, 2024	62.10	62.84	61.41	62.42	62.42	-0.19%	1,558,110
Aug 15, 2024	61.48	63.10	61.31	62.54	62.54	3.71%	1,937,309
Aug 14, 2024	60.27	60.62	59.53	60.30	60.30	1.19%	2,214,079
Aug 13, 2024	57.96	59.77	57.89	59.59	59.59	4.20%	2,182,413