Pure Storage, Inc. (PSTG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

51.82

-0.50

(-0.96%)

At close: 04:00PM EDT

50.89

-0.93

(-1.79%)

Pre-Market:

08:16AM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	52.23	52.78	51.20	51.82	51.82	2,106,600
Apr 17, 2024	53.39	54.07	52.29	52.32	52.32	2,989,800
Apr 16, 2024	51.91	53.36	51.59	53.31	53.31	3,654,000
Apr 15, 2024	53.93	54.29	52.26	52.30	52.30	3,090,500
Apr 12, 2024	53.97	54.75	53.16	53.43	53.43	2,710,900
Apr 11, 2024	53.75	55.09	53.40	54.99	54.99	3,915,100
Apr 10, 2024	51.49	53.50	51.35	53.14	53.14	2,782,400
Apr 09, 2024	53.42	53.74	51.77	52.73	52.73	2,438,100
Apr 08, 2024	54.06	54.46	53.31	53.75	53.75	2,064,400
Apr 05, 2024	52.81	53.87	52.19	53.79	53.79	2,847,100
Apr 04, 2024	54.13	54.97	52.46	52.61	52.61	3,503,500
Apr 03, 2024	51.05	53.88	51.05	53.53	53.53	3,639,800
Apr 02, 2024	51.07	51.89	50.30	51.66	51.66	2,687,000
Apr 01, 2024	52.00	52.84	51.40	52.06	52.06	2,554,500
Mar 28, 2024	52.56	53.33	51.88	51.99	51.99	2,572,000
Mar 27, 2024	52.61	53.10	51.85	52.55	52.55	2,204,700
Mar 26, 2024	52.89	53.82	52.12	52.17	52.17	2,221,100
Mar 25, 2024	51.55	53.40	51.55	52.68	52.68	2,711,500
Mar 22, 2024	52.45	52.59	50.96	52.23	52.23	4,279,100
Mar 21, 2024	52.75	53.26	52.33	52.84	52.84	3,293,000
Mar 20, 2024	50.14	51.94	49.88	51.79	51.79	3,482,000
Mar 19, 2024	50.31	50.45	48.89	49.78	49.78	3,097,000
Mar 18, 2024	51.00	51.15	50.11	50.60	50.60	2,343,500
Mar 15, 2024	50.65	51.10	49.79	49.96	49.96	5,890,300
Mar 14, 2024	50.96	51.54	49.98	50.77	50.77	2,595,400
Mar 13, 2024	52.35	52.35	50.25	50.58	50.58	4,172,200
Mar 12, 2024	54.94	55.38	49.74	52.36	52.36	10,817,600
Mar 11, 2024	55.00	55.00	52.95	54.06	54.06	3,850,700
Mar 08, 2024	57.53	58.46	55.18	55.35	55.35	3,437,700
Mar 07, 2024	57.49	57.63	55.68	57.16	57.16	3,549,900
Mar 06, 2024	56.47	57.91	56.05	56.93	56.93	4,736,600
Mar 05, 2024	55.24	55.67	53.97	54.92	54.92	3,813,200
Mar 04, 2024	55.72	56.42	54.69	55.72	55.72	5,793,000
Mar 01, 2024	52.22	55.99	52.14	55.33	55.33	10,741,100
Feb 29, 2024	47.58	52.76	47.58	52.65	52.65	13,450,300
Feb 28, 2024	41.00	42.52	40.95	42.12	42.12	7,035,700
Feb 27, 2024	41.75	42.13	41.29	41.48	41.48	2,840,500
Feb 26, 2024	40.82	41.77	40.79	41.50	41.50	2,881,900
Feb 23, 2024	41.25	41.47	40.52	40.57	40.57	3,849,100
Feb 22, 2024	40.67	41.37	40.32	41.19	41.19	3,723,600
Feb 21, 2024	39.99	39.99	38.78	39.23	39.23	5,298,800
Feb 20, 2024	41.43	41.61	40.59	40.80	40.80	5,323,200
Feb 16, 2024	43.46	43.61	42.78	42.95	42.95	1,838,200
Feb 15, 2024	42.65	43.54	42.19	43.41	43.41	2,618,200
Feb 14, 2024	42.00	42.74	41.35	42.43	42.43	3,132,700
Feb 13, 2024	42.80	43.64	42.26	42.71	42.71	3,592,800
Feb 12, 2024	44.75	45.34	44.46	44.51	44.51	2,826,500
Feb 09, 2024	44.48	45.22	44.35	44.75	44.75	2,740,500
Feb 08, 2024	42.55	44.35	42.55	44.14	44.14	4,107,400
Feb 07, 2024	41.94	42.73	41.65	42.54	42.54	2,432,600
Feb 06, 2024	42.09	42.24	40.91	41.68	41.68	4,042,600
Feb 05, 2024	42.29	42.80	41.59	41.89	41.89	2,277,200
Feb 02, 2024	41.21	42.67	40.81	42.25	42.25	3,833,100
Feb 01, 2024	40.37	40.94	40.01	40.65	40.65	2,147,500
Jan 31, 2024	40.63	40.80	39.80	39.99	39.99	3,461,600
Jan 30, 2024	41.67	41.95	40.99	41.15	41.15	2,296,700
Jan 29, 2024	40.70	41.61	40.65	41.47	41.47	3,132,800
Jan 26, 2024	40.96	41.39	40.62	40.67	40.67	2,596,400
Jan 25, 2024	42.43	42.47	41.27	41.28	41.28	2,671,700
Jan 24, 2024	41.10	42.48	40.97	41.94	41.94	4,218,800
Jan 23, 2024	41.25	41.41	40.55	40.72	40.72	3,221,200
Jan 22, 2024	41.48	42.08	41.02	41.18	41.18	5,772,100
Jan 19, 2024	39.40	40.91	39.14	40.90	40.90	6,228,300
Jan 18, 2024	37.52	39.01	37.26	38.93	38.93	5,338,500
Jan 17, 2024	35.80	36.97	35.35	36.97	36.97	3,662,400
Jan 16, 2024	36.45	36.59	35.47	36.12	36.12	2,977,900
Jan 12, 2024	37.25	37.58	36.47	36.61	36.61	2,158,200
Jan 11, 2024	36.61	37.04	36.27	36.99	36.99	3,127,700
Jan 10, 2024	37.50	37.59	36.49	36.65	36.65	5,802,200
Jan 09, 2024	37.30	37.74	36.89	37.28	37.28	3,759,600
Jan 08, 2024	36.06	37.44	35.90	37.44	37.44	7,012,000
Jan 05, 2024	36.55	37.30	35.88	35.89	35.89	6,405,200
Jan 04, 2024	36.29	37.00	36.20	36.80	36.80	51,113,300
Jan 03, 2024	37.13	37.72	36.16	36.52	36.52	14,697,400
Jan 02, 2024	35.28	35.34	34.32	34.82	34.82	3,783,500
Dec 29, 2023	35.95	36.14	35.62	35.66	35.66	1,707,100
Dec 28, 2023	35.64	36.11	35.60	36.04	36.04	1,716,300
Dec 27, 2023	35.62	35.86	35.49	35.57	35.57	1,547,600
Dec 26, 2023	36.00	36.00	35.37	35.54	35.54	2,484,300
Dec 22, 2023	36.01	36.49	35.59	35.88	35.88	3,014,400
Dec 21, 2023	36.02	36.33	35.10	36.06	36.06	7,108,600
Dec 20, 2023	36.59	36.70	35.76	35.81	35.81	2,850,100
Dec 19, 2023	37.58	37.70	36.62	36.71	36.71	2,901,300
Dec 18, 2023	36.63	37.63	36.63	37.49	37.49	2,945,500
Dec 15, 2023	36.35	36.85	36.13	36.59	36.59	6,089,700
Dec 14, 2023	34.73	36.27	34.73	36.26	36.26	5,015,500
Dec 13, 2023	33.85	34.62	33.75	34.28	34.28	4,012,400
Dec 12, 2023	33.01	33.88	32.54	33.81	33.81	3,714,300
Dec 11, 2023	33.06	33.38	32.95	33.22	33.22	2,167,600
Dec 08, 2023	32.26	33.41	32.26	33.17	33.17	3,029,100
Dec 07, 2023	32.25	32.71	31.90	32.51	32.51	3,335,400
Dec 06, 2023	32.70	32.77	31.79	31.81	31.81	3,648,300
Dec 05, 2023	32.71	32.75	32.23	32.59	32.59	3,979,800
Dec 04, 2023	33.03	33.14	32.41	32.89	32.89	5,339,700
Dec 01, 2023	33.21	33.75	32.27	33.15	33.15	7,011,900
Nov 30, 2023	31.03	33.48	31.00	33.31	33.31	19,463,000
Nov 29, 2023	36.61	38.28	36.61	37.93	37.93	9,183,400
Nov 28, 2023	35.99	36.23	35.61	35.87	35.87	4,265,300
Nov 27, 2023	36.80	37.17	36.08	36.11	36.11	5,077,900
Nov 24, 2023	37.22	37.35	36.52	36.96	36.96	1,695,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7272+0.0008(+0.11%)

CRUDE OIL82.15-0.58(-0.70%)

Bitcoin CAD90,010.38+4,200.69(+4.90%)

Pure Storage, Inc. (PSTG)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7272
+0.0008(+0.11%)

CRUDE OIL
82.15
-0.58(-0.70%)

Bitcoin CAD
90,010.38
+4,200.69(+4.90%)