Pure Storage Inc. (PSTG)
NYSE: PSTG
· Real-Time Price · USD
82.42
-1.05 (-1.26%)
At close: Sep 26, 2025, 3:59 PM
82.78
0.44%
After-hours: Sep 26, 2025, 07:50 PM EDT
PSTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 83.53 | 83.61 | 80.68 | 82.40 | 82.40 | -1.28% | 2,406,348 |
| Sep 25, 2025 | 83.75 | 84.42 | 82.35 | 83.47 | 83.47 | -1.63% | 3,269,715 |
| Sep 24, 2025 | 88.39 | 88.50 | 84.43 | 84.85 | 84.85 | -3.90% | 2,589,847 |
| Sep 23, 2025 | 87.00 | 89.10 | 86.80 | 88.29 | 88.29 | 0.50% | 3,161,500 |
| Sep 22, 2025 | 87.60 | 88.55 | 86.69 | 87.85 | 87.85 | -0.02% | 2,441,100 |
| Sep 19, 2025 | 87.47 | 88.01 | 86.50 | 87.87 | 87.87 | 0.93% | 4,828,904 |
| Sep 18, 2025 | 87.49 | 87.86 | 86.46 | 87.06 | 87.06 | 1.48% | 2,521,200 |
| Sep 17, 2025 | 87.00 | 87.03 | 84.87 | 85.79 | 85.79 | -1.49% | 3,412,257 |
| Sep 16, 2025 | 87.19 | 88.01 | 86.55 | 87.09 | 87.09 | 0.38% | 3,494,728 |
| Sep 15, 2025 | 82.96 | 87.17 | 82.60 | 86.76 | 86.76 | 5.42% | 4,712,517 |
| Sep 12, 2025 | 82.86 | 83.31 | 82.06 | 82.30 | 82.30 | -0.19% | 1,778,539 |
| Sep 11, 2025 | 81.45 | 83.32 | 80.98 | 82.46 | 82.46 | 1.61% | 3,103,901 |
| Sep 10, 2025 | 80.35 | 82.51 | 79.56 | 81.15 | 81.15 | 2.45% | 3,789,499 |
| Sep 9, 2025 | 79.54 | 80.35 | 78.72 | 79.21 | 79.21 | -0.36% | 2,200,954 |
| Sep 8, 2025 | 80.00 | 80.39 | 77.91 | 79.50 | 79.50 | 0.34% | 2,995,437 |
| Sep 5, 2025 | 79.51 | 80.23 | 78.28 | 79.23 | 79.23 | 0.64% | 3,921,130 |
| 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 |