Pure Storage Inc.

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