Pure Storage Inc. (PSTG)
65.20
1.95 (3.08%)
At close: Jan 15, 2025, 10:32 AM
PSTG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 63.60 | 64.15 | 62.48 | 63.25 | 0.66 | 1.05% | 1,918,604 |
| Jan 13, 2025 | 62.85 | 63.56 | 60.62 | 62.59 | -2.14 | -3.31% | 2,800,917 |
| Jan 10, 2025 | 63.47 | 64.96 | 62.41 | 64.73 | 0.47 | 0.73% | 3,861,899 |
| Jan 8, 2025 | 62.60 | 64.45 | 62.35 | 64.26 | 1.33 | 2.11% | 2,745,062 |
| Jan 7, 2025 | 65.15 | 65.15 | 62.77 | 62.93 | -1.62 | -2.51% | 1,773,446 |
| Jan 6, 2025 | 65.33 | 65.96 | 64.25 | 64.55 | 0.32 | 0.50% | 2,077,885 |
| Jan 3, 2025 | 62.97 | 64.33 | 62.25 | 64.23 | 1.74 | 2.78% | 1,864,755 |
| Jan 2, 2025 | 61.88 | 63.37 | 61.11 | 62.49 | 1.06 | 1.73% | 1,979,504 |
| Dec 31, 2024 | 62.76 | 63.24 | 61.17 | 61.43 | -1.05 | -1.68% | 1,877,324 |
| Dec 30, 2024 | 62.25 | 63.27 | 61.65 | 62.48 | -1.17 | -1.84% | 1,529,801 |
| Dec 27, 2024 | 64.60 | 65.12 | 63.22 | 63.65 | -1.75 | -2.68% | 1,425,800 |
| Dec 26, 2024 | 64.80 | 65.66 | 64.28 | 65.40 | 0.65 | 1.00% | 1,820,900 |
| Dec 24, 2024 | 63.95 | 64.75 | 63.71 | 64.75 | 0.95 | 1.49% | 1,184,729 |
| Dec 23, 2024 | 64.47 | 65.02 | 63.37 | 63.80 | -0.60 | -0.93% | 2,400,540 |
| Dec 20, 2024 | 61.80 | 65.20 | 61.35 | 64.40 | 2.06 | 3.30% | 6,531,500 |
| Dec 19, 2024 | 62.92 | 63.64 | 61.01 | 62.34 | -0.25 | -0.40% | 4,573,306 |
| Dec 18, 2024 | 65.69 | 66.28 | 62.53 | 62.59 | -3.17 | -4.82% | 3,749,300 |
| Dec 17, 2024 | 66.22 | 66.48 | 64.87 | 65.76 | -0.84 | -1.26% | 2,888,919 |
| Dec 16, 2024 | 63.95 | 66.99 | 63.50 | 66.60 | 2.90 | 4.55% | 3,379,400 |
| Dec 13, 2024 | 63.68 | 64.26 | 62.14 | 63.70 | 1.18 | 1.89% | 3,645,944 |
| Dec 12, 2024 | 61.41 | 62.60 | 61.20 | 62.52 | 0.52 | 0.84% | 2,053,534 |
| Dec 11, 2024 | 61.15 | 62.87 | 60.80 | 62.00 | 1.71 | 2.84% | 2,757,300 |
| Dec 10, 2024 | 63.51 | 63.51 | 60.03 | 60.29 | -3.52 | -5.52% | 3,445,700 |
| Dec 9, 2024 | 65.19 | 65.49 | 62.77 | 63.81 | -1.11 | -1.71% | 3,174,163 |
| Dec 6, 2024 | 63.60 | 65.97 | 63.41 | 64.92 | 2.36 | 3.77% | 4,825,818 |
| Dec 5, 2024 | 65.27 | 66.65 | 62.49 | 62.56 | -2.79 | -4.27% | 6,292,729 |
| Dec 4, 2024 | 62.66 | 67.95 | 60.28 | 65.35 | 11.81 | 22.06% | 13,257,300 |
| Dec 3, 2024 | 52.72 | 53.79 | 52.56 | 53.54 | 0.50 | 0.94% | 5,738,600 |
| Dec 2, 2024 | 53.20 | 54.09 | 52.93 | 53.04 | 0.05 | 0.09% | 2,743,200 |
| Nov 29, 2024 | 53.20 | 53.81 | 52.93 | 52.99 | 0.10 | 0.19% | 1,011,200 |
| Nov 27, 2024 | 54.32 | 54.49 | 51.43 | 52.89 | -1.71 | -3.13% | 2,143,529 |
| Nov 26, 2024 | 53.75 | 54.80 | 53.50 | 54.60 | 0.86 | 1.60% | 2,154,337 |
| Nov 25, 2024 | 52.49 | 53.76 | 52.33 | 53.74 | 2.08 | 4.03% | 4,356,700 |
| Nov 22, 2024 | 52.59 | 53.05 | 51.64 | 51.66 | 0.10 | 0.19% | 2,432,066 |
| Nov 21, 2024 | 50.39 | 52.30 | 50.11 | 51.56 | 1.78 | 3.58% | 1,940,600 |
| Nov 20, 2024 | 49.90 | 50.14 | 48.95 | 49.78 | -0.12 | -0.24% | 1,309,000 |
| Nov 19, 2024 | 48.76 | 50.25 | 48.52 | 49.90 | 0.38 | 0.77% | 2,577,738 |
| Nov 18, 2024 | 48.79 | 49.59 | 48.58 | 49.52 | 1.33 | 2.76% | 2,524,309 |
| Nov 15, 2024 | 49.00 | 49.40 | 47.71 | 48.19 | -1.64 | -3.29% | 2,354,109 |
| Nov 14, 2024 | 50.22 | 50.22 | 48.99 | 49.83 | -0.04 | -0.08% | 1,976,931 |
| Nov 13, 2024 | 51.03 | 52.95 | 45.15 | 49.87 | -0.28 | -0.56% | 9,654,738 |
| Nov 12, 2024 | 52.13 | 52.63 | 49.84 | 50.15 | -2.47 | -4.69% | 5,336,100 |
| Nov 11, 2024 | 53.29 | 53.29 | 52.07 | 52.62 | -0.29 | -0.55% | 2,012,479 |
| Nov 8, 2024 | 53.58 | 53.86 | 52.68 | 52.91 | -1.02 | -1.89% | 2,665,902 |
| Nov 7, 2024 | 54.34 | 54.73 | 53.70 | 53.93 | -0.14 | -0.26% | 1,740,848 |
| Nov 6, 2024 | 53.32 | 54.24 | 52.55 | 54.07 | 2.92 | 5.71% | 3,170,581 |
| Nov 5, 2024 | 49.80 | 51.51 | 49.78 | 51.15 | 1.43 | 2.88% | 1,944,367 |
| Nov 4, 2024 | 51.00 | 51.10 | 49.53 | 49.72 | -1.23 | -2.41% | 2,402,213 |
| Nov 1, 2024 | 50.34 | 51.52 | 50.26 | 50.95 | 0.90 | 1.80% | 1,917,000 |
| Oct 31, 2024 | 52.70 | 52.72 | 49.90 | 50.05 | -3.36 | -6.29% | 3,029,300 |