Pure Storage Inc. (PSTG)
NYSE: PSTG
· Real-Time Price · USD
79.22
0.49 (0.62%)
At close: Sep 05, 2025, 3:59 PM
79.00
-0.28%
After-hours: Sep 05, 2025, 07:52 PM EDT
PSTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 79.51 | 80.23 | 78.28 | 79.23 | 79.23 | 0.64% | 3,919,200 |
| Sep 4, 2025 | 75.40 | 78.73 | 74.50 | 78.73 | 78.73 | 1.08% | 4,152,700 |
| Sep 3, 2025 | 78.16 | 78.75 | 77.25 | 77.89 | 77.89 | 0.54% | 3,511,300 |
| Sep 2, 2025 | 76.00 | 77.56 | 75.15 | 77.47 | 77.47 | -0.18% | 4,508,700 |
| Aug 29, 2025 | 78.18 | 80.31 | 76.48 | 77.61 | 77.61 | -3.64% | 9,353,235 |
| Aug 28, 2025 | 69.72 | 80.68 | 69.00 | 80.54 | 80.54 | 32.34% | 20,382,349 |
| Aug 27, 2025 | 59.25 | 61.32 | 58.34 | 60.86 | 60.86 | 3.93% | 7,431,800 |
| Aug 26, 2025 | 59.13 | 60.09 | 58.55 | 58.56 | 58.56 | -0.83% | 3,585,035 |
| Aug 25, 2025 | 58.10 | 59.16 | 57.94 | 59.05 | 59.05 | 1.23% | 2,195,000 |
| Aug 22, 2025 | 55.66 | 58.37 | 55.47 | 58.33 | 58.33 | 4.67% | 1,726,200 |
| Aug 21, 2025 | 55.32 | 56.08 | 55.22 | 55.73 | 55.73 | 0.36% | 1,640,858 |
| Aug 20, 2025 | 56.35 | 56.81 | 54.37 | 55.53 | 55.53 | -2.95% | 1,928,167 |
| Aug 19, 2025 | 58.65 | 59.00 | 57.18 | 57.22 | 57.22 | -2.15% | 1,468,400 |
| Aug 18, 2025 | 58.38 | 58.80 | 57.65 | 58.48 | 58.48 | -0.24% | 1,932,402 |
| Aug 15, 2025 | 57.70 | 58.70 | 57.30 | 58.62 | 58.62 | 1.33% | 2,068,592 |
| Aug 14, 2025 | 58.72 | 59.55 | 57.83 | 57.85 | 57.85 | -2.85% | 2,394,077 |
| Aug 13, 2025 | 59.84 | 60.20 | 58.76 | 59.55 | 59.55 | 0.24% | 2,482,098 |
| Aug 12, 2025 | 58.02 | 59.47 | 57.84 | 59.41 | 59.41 | 3.61% | 1,974,103 |
| Aug 11, 2025 | 58.23 | 59.10 | 57.15 | 57.34 | 57.34 | -2.12% | 1,487,749 |
| Aug 8, 2025 | 58.12 | 59.10 | 57.74 | 58.58 | 58.58 | 1.33% | 1,771,052 |