Skip to main content

Pure Storage Inc (NY: PSTG )

50.19 +8.07 (+19.15%)
Streaming Delayed Price Updated: 9:57 AM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 41.00 42.52 40.95 42.12 7,019,349 +0.64(+1.54%)
Feb 27, 2024 41.75 42.13 41.29 41.48 2,839,651 -0.02(-0.05%)
Feb 26, 2024 40.82 41.77 40.79 41.50 2,881,686 +0.93(+2.29%)
Feb 23, 2024 41.25 41.47 40.52 40.57 3,849,247 -0.62(-1.51%)
Feb 22, 2024 40.67 41.37 40.32 41.19 3,722,311 +1.96(+5.00%)
Feb 21, 2024 39.99 39.99 38.78 39.23 5,298,772 -1.57(-3.85%)
Feb 20, 2024 41.43 41.61 40.59 40.80 5,322,313 -2.15(-5.01%)
Feb 16, 2024 43.46 43.61 42.78 42.95 1,838,193 -0.46(-1.06%)
Feb 15, 2024 42.65 43.54 42.20 43.41 2,618,228 +0.98(+2.31%)
Feb 14, 2024 42.00 42.74 41.35 42.43 3,132,048 -0.28(-0.66%)
Feb 13, 2024 42.80 43.64 42.26 42.71 3,581,240 -1.80(-4.04%)
Feb 12, 2024 44.75 45.34 44.45 44.51 2,826,125 -0.24(-0.54%)
Feb 09, 2024 44.48 45.22 44.35 44.75 2,740,676 +0.61(+1.38%)
Feb 08, 2024 42.55 44.34 42.55 44.14 4,106,878 +1.60(+3.76%)
Feb 07, 2024 41.94 42.73 41.65 42.54 2,432,616 +0.86(+2.06%)
Feb 06, 2024 42.09 42.24 40.91 41.68 4,042,649 -0.21(-0.50%)
Feb 05, 2024 42.29 42.80 41.59 41.89 2,276,021 -0.36(-0.85%)
Feb 02, 2024 41.21 42.67 40.81 42.25 3,833,901 +1.60(+3.94%)
Feb 01, 2024 40.37 40.94 40.01 40.65 2,146,855 +0.66(+1.65%)
Jan 31, 2024 40.63 40.80 39.80 39.99 3,461,595 -1.16(-2.82%)
Jan 30, 2024 41.67 41.95 40.99 41.15 2,296,115 -0.32(-0.77%)
Jan 29, 2024 40.70 41.61 40.65 41.47 3,129,182 +0.80(+1.97%)
Jan 26, 2024 40.96 41.39 40.62 40.67 2,596,379 -0.61(-1.48%)
Jan 25, 2024 42.43 42.47 41.27 41.28 2,665,069 -0.66(-1.57%)
Jan 24, 2024 41.10 42.48 40.97 41.94 4,218,478 +1.22(+3.00%)
Jan 23, 2024 41.25 41.41 40.55 40.72 3,230,140 -0.46(-1.12%)
Jan 22, 2024 41.48 42.08 41.02 41.18 5,771,344 +0.28(+0.68%)
Jan 19, 2024 39.40 40.91 39.14 40.90 6,228,812 +1.97(+5.06%)
Jan 18, 2024 37.52 39.02 37.26 38.93 5,392,691 +1.96(+5.30%)
Jan 17, 2024 35.80 36.97 35.35 36.97 3,661,434 +0.85(+2.35%)
Jan 16, 2024 36.45 36.59 35.47 36.12 2,977,921 -0.49(-1.34%)
Jan 12, 2024 37.25 37.58 36.47 36.61 2,159,560 -0.38(-1.03%)
Jan 11, 2024 36.61 37.05 36.27 36.99 3,127,660 +0.34(+0.93%)
Jan 10, 2024 37.50 37.59 36.48 36.65 5,801,844 -0.63(-1.69%)
Jan 09, 2024 37.30 37.74 36.89 37.28 3,759,341 -0.16(-0.43%)
Jan 08, 2024 36.06 37.45 35.90 37.44 7,012,011 +1.55(+4.32%)
Jan 05, 2024 36.55 37.30 35.88 35.89 6,405,446 -0.91(-2.47%)
Jan 04, 2024 36.29 37.00 36.20 36.80 51,113,372 +0.28(+0.77%)
Jan 03, 2024 37.13 37.72 36.16 36.52 14,696,315 +1.70(+4.88%)
Jan 02, 2024 35.28 35.34 34.32 34.82 3,768,858 -0.84(-2.36%)
Dec 29, 2023 35.95 36.14 35.62 35.66 1,707,329 -0.38(-1.05%)
Dec 28, 2023 35.64 36.11 35.60 36.04 1,716,291 +0.47(+1.32%)
Dec 27, 2023 35.62 35.86 35.49 35.57 1,547,564 +0.03(+0.08%)
Dec 26, 2023 36.00 36.00 35.37 35.54 2,484,306 -0.34(-0.95%)
Dec 22, 2023 36.01 36.49 35.59 35.88 3,014,413 -0.18(-0.50%)
Dec 21, 2023 36.02 36.33 35.10 36.06 7,108,098 +0.25(+0.70%)
Dec 20, 2023 36.59 36.70 35.76 35.81 2,849,750 -0.90(-2.45%)
Dec 19, 2023 37.58 37.70 36.62 36.71 2,901,293 -0.78(-2.08%)
Dec 18, 2023 36.63 37.62 36.63 37.49 2,945,476 +0.90(+2.46%)
Dec 15, 2023 36.35 36.85 36.13 36.59 6,089,749 +0.33(+0.91%)
Dec 14, 2023 34.73 36.27 34.73 36.26 5,014,900 +1.98(+5.78%)
Dec 13, 2023 33.85 34.62 33.75 34.28 4,011,604 +0.47(+1.39%)
Dec 12, 2023 33.01 33.88 32.54 33.81 3,715,231 +0.59(+1.78%)
Dec 11, 2023 33.06 33.38 32.95 33.22 2,165,456 +0.05(+0.15%)
Dec 08, 2023 32.26 33.41 32.26 33.17 3,029,609 +0.66(+2.03%)
Dec 07, 2023 32.25 32.70 31.90 32.51 3,334,930 +0.70(+2.20%)
Dec 06, 2023 32.70 32.77 31.79 31.81 3,646,725 -0.78(-2.39%)
Dec 05, 2023 32.71 32.75 32.23 32.59 3,977,410 -0.30(-0.91%)
Dec 04, 2023 33.03 33.14 32.41 32.89 5,338,684 -0.26(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.