Pure Storage, Inc. (PSTG)
NYSE: PSTG · Real-Time Price · USD
41.77
+0.51 (1.22%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Pure Storage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202541.6642.2040.9341.7541.751.19%2,606,743
Apr 16, 202540.4941.7740.1841.2641.26-1.64%2,239,930
Apr 15, 202541.1942.3341.1941.9541.951.70%2,245,077
Apr 14, 202543.3243.3340.6441.2541.250.41%2,834,673
Apr 11, 202541.7641.7640.2741.0841.08-2.00%3,781,349
Apr 10, 202543.0243.4340.5641.9241.92-6.22%3,298,586
Apr 9, 202538.8045.7338.7044.7044.7015.53%5,023,073
Apr 8, 202540.1741.0537.8038.6938.690.49%5,061,761
Apr 7, 202534.7640.1234.5138.5038.503.55%6,444,803
Apr 4, 202539.1039.8135.9337.1837.18-8.98%5,136,595
Apr 3, 202543.4443.5040.7440.8540.85-11.21%3,300,564
Apr 2, 202544.4546.4944.2546.0146.011.37%2,410,637
Apr 1, 202544.7345.5943.9645.3945.392.53%3,169,846
Mar 31, 202544.4644.5543.7044.2744.27-3.76%4,276,946
Mar 28, 202548.0648.3445.7346.0046.00-5.04%3,003,158
Mar 27, 202549.1449.8148.3548.4448.44-4.34%3,322,572
Mar 26, 202552.9553.1450.5150.6450.64-4.40%2,224,407
Mar 25, 202552.6853.1752.2452.9752.970.17%1,768,442
Mar 24, 202552.2253.4551.9052.8852.883.38%2,107,358
Mar 21, 202549.5951.3749.2851.1551.150.71%4,096,439
Mar 20, 202550.7351.8450.5550.7950.79-1.42%2,003,855
Mar 19, 202549.9952.7249.3451.5251.523.31%2,955,428
Mar 18, 202550.3150.4848.9549.8749.87-1.62%2,380,754
Mar 17, 202550.6151.3449.9550.6950.69-0.45%2,203,941
Mar 14, 202549.9151.8549.8050.9250.924.90%3,716,127
Mar 13, 202548.0748.7547.0748.5448.540.66%2,796,406
Mar 12, 202550.3250.5248.0648.2248.22-0.84%2,454,742
Mar 11, 202548.0649.7047.3148.6348.631.52%3,490,397
Mar 10, 202547.8848.3846.5647.9047.90-2.68%3,926,628
Mar 7, 202548.6749.4946.5849.2249.220.61%3,681,801
Mar 6, 202550.3050.9848.3448.9248.92-6.28%4,239,228
Mar 5, 202550.1253.3750.0152.2052.204.17%5,109,402
Mar 4, 202548.2151.0247.6450.1150.111.38%3,672,008
Mar 3, 202552.7753.2449.1249.4349.43-5.79%4,072,596
Feb 28, 202552.2254.6350.9052.4752.47-1.37%5,724,622
Feb 27, 202555.1857.2052.7753.2053.20-14.80%7,853,267
Feb 26, 202563.0064.1662.3562.4462.441.86%3,245,143
Feb 25, 202562.5062.6860.4061.3061.30-4.02%3,535,281
Feb 24, 202565.0765.4362.3863.8763.87-1.84%2,834,412
Feb 21, 202568.4969.3464.6365.0765.07-4.03%2,739,592
Feb 20, 202568.1068.2365.8767.8067.80-0.13%1,666,441
Feb 19, 202568.5668.8967.5867.8967.89-1.48%1,626,101
Feb 18, 202568.1968.9867.4168.9168.911.64%1,569,601
Feb 14, 202567.5467.8666.3467.8067.800.38%1,475,327
Feb 13, 202567.3567.9266.6467.5467.540.43%1,408,535
Feb 12, 202566.2367.9665.6367.2567.25-0.10%2,054,321
Feb 11, 202569.9970.1367.0667.3267.32-5.08%3,488,026
Feb 10, 202569.4971.3069.0170.9270.922.68%1,540,128
Feb 7, 202570.3570.7468.4669.0769.07-0.92%1,939,341
Feb 6, 202570.3970.5369.1269.7169.71-0.36%1,647,495