Pure Storage Inc. (PSTG)
45.95
-2.49 (-5.14%)
Mar 28, 2025, 1:15 PM - Market open
PSTG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 49.14 | 49.81 | 48.35 | 48.44 | -2.20 | -4.34% | 3,320,338 |
| Mar 26, 2025 | 52.95 | 53.14 | 50.51 | 50.64 | -2.33 | -4.40% | 2,224,407 |
| Mar 25, 2025 | 52.68 | 53.17 | 52.24 | 52.97 | 0.09 | 0.17% | 1,768,442 |
| Mar 24, 2025 | 52.22 | 53.45 | 51.90 | 52.88 | 1.73 | 3.38% | 2,107,358 |
| Mar 21, 2025 | 49.59 | 51.37 | 49.28 | 51.15 | 0.36 | 0.71% | 4,096,439 |
| Mar 20, 2025 | 50.73 | 51.84 | 50.55 | 50.79 | -0.73 | -1.42% | 2,003,900 |
| Mar 19, 2025 | 49.99 | 52.72 | 49.34 | 51.52 | 1.65 | 3.31% | 2,955,428 |
| Mar 18, 2025 | 50.31 | 50.48 | 48.95 | 49.87 | -0.82 | -1.62% | 2,380,754 |
| Mar 17, 2025 | 50.61 | 51.34 | 49.95 | 50.69 | -0.23 | -0.45% | 2,203,941 |
| Mar 14, 2025 | 49.91 | 51.85 | 49.80 | 50.92 | 2.38 | 4.90% | 3,716,127 |
| Mar 13, 2025 | 48.07 | 48.75 | 47.07 | 48.54 | 0.32 | 0.66% | 2,796,406 |
| Mar 12, 2025 | 50.32 | 50.52 | 48.06 | 48.22 | -0.41 | -0.84% | 2,454,742 |
| Mar 11, 2025 | 48.06 | 49.70 | 47.31 | 48.63 | 0.73 | 1.52% | 3,490,400 |
| Mar 10, 2025 | 47.88 | 48.38 | 46.56 | 47.90 | -1.32 | -2.68% | 3,928,506 |
| Mar 7, 2025 | 48.67 | 49.49 | 46.58 | 49.22 | 0.30 | 0.61% | 3,681,801 |
| Mar 6, 2025 | 50.30 | 50.98 | 48.34 | 48.92 | -3.28 | -6.28% | 4,239,228 |
| Mar 5, 2025 | 50.12 | 53.37 | 50.01 | 52.20 | 2.09 | 4.17% | 5,109,402 |
| Mar 4, 2025 | 48.21 | 51.02 | 47.64 | 50.11 | 0.68 | 1.38% | 3,672,008 |
| Mar 3, 2025 | 52.77 | 53.24 | 49.12 | 49.43 | -3.04 | -5.79% | 4,072,600 |
| Feb 28, 2025 | 52.22 | 54.63 | 50.90 | 52.47 | -0.73 | -1.37% | 5,724,622 |
| Feb 27, 2025 | 55.18 | 57.20 | 52.77 | 53.20 | -9.24 | -14.80% | 7,853,300 |
| Feb 26, 2025 | 63.00 | 64.16 | 62.35 | 62.44 | 1.14 | 1.86% | 3,245,143 |
| Feb 25, 2025 | 62.50 | 62.68 | 60.40 | 61.30 | -2.57 | -4.02% | 3,535,281 |
| Feb 24, 2025 | 65.07 | 65.43 | 62.38 | 63.87 | -1.20 | -1.84% | 2,834,412 |
| Feb 21, 2025 | 68.49 | 69.34 | 64.63 | 65.07 | -2.73 | -4.03% | 2,739,600 |
| Feb 20, 2025 | 68.10 | 68.23 | 65.87 | 67.80 | -0.09 | -0.13% | 1,666,441 |
| Feb 19, 2025 | 68.56 | 68.89 | 67.58 | 67.89 | -1.02 | -1.48% | 1,626,101 |
| Feb 18, 2025 | 68.19 | 68.98 | 67.41 | 68.91 | 1.11 | 1.64% | 1,569,601 |
| Feb 14, 2025 | 67.54 | 67.86 | 66.34 | 67.80 | 0.26 | 0.38% | 1,475,327 |
| Feb 13, 2025 | 67.35 | 67.92 | 66.64 | 67.54 | 0.29 | 0.43% | 1,408,535 |
| Feb 12, 2025 | 66.23 | 67.96 | 65.63 | 67.25 | -0.07 | -0.10% | 2,054,321 |
| Feb 11, 2025 | 69.99 | 70.13 | 67.06 | 67.32 | -3.60 | -5.08% | 3,488,026 |
| Feb 10, 2025 | 69.49 | 71.30 | 69.01 | 70.92 | 1.85 | 2.68% | 1,540,128 |
| Feb 7, 2025 | 70.35 | 70.74 | 68.46 | 69.07 | -0.64 | -0.92% | 1,939,341 |
| Feb 6, 2025 | 70.39 | 70.53 | 69.12 | 69.71 | -0.25 | -0.36% | 1,647,500 |
| Feb 5, 2025 | 68.84 | 70.73 | 68.82 | 69.96 | 1.61 | 2.36% | 2,000,100 |
| Feb 4, 2025 | 66.33 | 68.37 | 66.22 | 68.35 | 1.57 | 2.35% | 1,914,811 |
| Feb 3, 2025 | 65.85 | 67.67 | 64.72 | 66.78 | -1.01 | -1.49% | 2,311,863 |
| Jan 31, 2025 | 69.46 | 70.18 | 67.64 | 67.79 | -0.59 | -0.86% | 1,930,421 |
| Jan 30, 2025 | 68.83 | 69.78 | 68.16 | 68.38 | 0.74 | 1.09% | 1,579,845 |
| Jan 29, 2025 | 67.53 | 67.90 | 66.60 | 67.64 | 0.83 | 1.24% | 1,839,339 |
| Jan 28, 2025 | 66.12 | 67.67 | 63.44 | 66.81 | 1.52 | 2.33% | 2,398,718 |
| Jan 27, 2025 | 66.30 | 67.75 | 63.50 | 65.29 | -6.86 | -9.51% | 6,294,304 |
| Jan 24, 2025 | 73.00 | 73.59 | 71.70 | 72.15 | -0.22 | -0.30% | 2,097,924 |
| Jan 23, 2025 | 71.05 | 72.55 | 70.95 | 72.37 | 0.06 | 0.08% | 2,088,601 |
| Jan 22, 2025 | 72.00 | 73.67 | 71.40 | 72.31 | 2.23 | 3.18% | 3,176,800 |
| Jan 21, 2025 | 67.20 | 70.18 | 67.07 | 70.08 | 3.78 | 5.70% | 3,546,000 |
| Jan 17, 2025 | 66.08 | 66.94 | 64.92 | 66.30 | 0.88 | 1.35% | 1,872,764 |
| Jan 16, 2025 | 65.28 | 67.23 | 65.28 | 65.42 | 0.70 | 1.08% | 2,607,630 |
| Jan 15, 2025 | 65.04 | 65.67 | 64.28 | 64.72 | 1.47 | 2.32% | 2,356,500 |