Advertisement

U.S. Markets closed

S&P Futures
5,886.50
-0.50(-0.01%)
Dow Futures
43,502.00
-9.00(-0.02%)
Nasdaq Futures
20,375.75
+7.75(+0.04%)
Russell 2000 Futures
2,294.50
-3.20(-0.14%)
Crude Oil
70.96
+0.29(+0.41%)
Gold
2,722.10
+14.60(+0.54%)

Pure Storage, Inc. (PSTG)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

56.49

+3.07

(+5.75%)

At close: 04:00PM EDT

56.65

+0.16

(+0.28%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Oct 17, 2023 - Oct 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 17, 2024	55.00	56.59	54.29	56.49	56.49	4,178,100
Oct 16, 2024	52.99	54.00	52.68	53.42	53.42	2,164,600
Oct 15, 2024	53.97	54.61	52.42	52.59	52.59	2,103,800
Oct 14, 2024	53.64	54.60	53.64	53.90	53.90	1,911,600
Oct 11, 2024	52.83	53.74	52.61	53.20	53.20	2,602,600
Oct 10, 2024	52.59	53.27	52.17	53.09	53.09	1,702,500
Oct 09, 2024	52.52	53.29	52.06	53.16	53.16	2,079,200
Oct 08, 2024	51.53	52.59	51.01	52.51	52.51	1,811,100
Oct 07, 2024	51.07	51.63	51.00	51.32	51.32	2,253,700
Oct 04, 2024	50.78	51.45	50.03	51.24	51.24	2,438,700
Oct 03, 2024	49.80	50.68	49.35	49.76	49.76	1,825,400
Oct 02, 2024	48.77	50.60	48.77	49.92	49.92	2,283,900
Oct 01, 2024	50.05	50.05	48.51	48.77	48.77	2,052,300
Sep 30, 2024	49.18	50.24	48.98	50.24	50.24	3,764,000
Sep 27, 2024	50.37	50.82	49.13	49.44	49.44	2,879,200
Sep 26, 2024	51.31	51.58	50.09	50.45	50.45	3,950,700
Sep 25, 2024	49.82	50.59	49.73	50.42	50.42	2,655,100
Sep 24, 2024	50.20	50.56	49.56	49.81	49.81	2,350,900
Sep 23, 2024	50.79	51.12	50.07	50.19	50.19	3,141,100
Sep 20, 2024	49.69	50.99	49.34	50.72	50.72	7,352,600
Sep 19, 2024	51.01	51.16	49.44	49.75	49.75	3,349,500
Sep 18, 2024	50.00	50.68	49.23	49.28	49.28	2,305,600
Sep 17, 2024	50.00	50.48	49.52	49.80	49.80	2,161,000
Sep 16, 2024	48.46	49.69	48.17	49.58	49.58	3,138,100
Sep 13, 2024	48.27	49.42	48.26	48.90	48.90	2,189,800
Sep 12, 2024	47.72	48.58	47.41	48.26	48.26	2,319,500
Sep 11, 2024	46.82	48.10	46.10	47.71	47.71	2,580,800
Sep 10, 2024	46.40	47.01	46.01	46.71	46.71	2,671,900
Sep 09, 2024	46.30	46.67	45.96	46.39	46.39	2,519,100
Sep 06, 2024	46.61	47.11	44.76	45.73	45.73	3,555,400
Sep 05, 2024	46.67	47.71	46.41	46.94	46.94	4,295,500
Sep 04, 2024	47.41	47.97	46.29	47.39	47.39	5,267,500
Sep 03, 2024	50.76	51.25	47.40	48.06	48.06	6,973,400
Aug 30, 2024	50.67	51.96	50.49	51.29	51.29	5,347,800
Aug 29, 2024	51.01	54.24	50.02	50.32	50.32	12,409,600
Aug 28, 2024	60.51	61.09	59.24	59.76	59.76	3,731,000
Aug 27, 2024	59.27	61.62	59.26	61.12	61.12	3,390,200
Aug 26, 2024	61.46	61.96	60.10	60.54	60.54	2,441,800
Aug 23, 2024	61.64	62.63	61.12	61.56	61.56	2,382,600
Aug 22, 2024	62.25	63.08	60.80	60.95	60.95	1,856,200
Aug 21, 2024	61.72	62.51	61.33	62.30	62.30	1,915,000
Aug 20, 2024	62.06	62.30	61.27	61.55	61.55	1,591,100
Aug 19, 2024	62.03	62.30	61.01	61.96	61.96	2,064,500
Aug 16, 2024	62.10	62.84	61.41	62.42	62.42	1,558,100
Aug 15, 2024	61.48	63.10	61.31	62.54	62.54	1,937,300
Aug 14, 2024	60.27	60.62	59.53	60.30	60.30	2,214,000
Aug 13, 2024	57.96	59.77	57.88	59.59	59.59	2,182,300
Aug 12, 2024	56.70	58.05	56.57	57.19	57.19	2,240,100
Aug 09, 2024	55.02	56.91	54.99	56.68	56.68	2,247,900
Aug 08, 2024	53.95	55.36	53.19	55.24	55.24	2,231,000
Aug 07, 2024	54.59	55.14	52.43	52.75	52.75	2,513,400
Aug 06, 2024	53.33	54.64	52.49	53.84	53.84	1,813,500
Aug 05, 2024	49.79	53.75	49.79	52.86	52.86	3,260,400
Aug 02, 2024	54.54	54.86	52.67	54.29	54.29	2,964,600
Aug 01, 2024	59.38	60.53	55.94	56.82	56.82	2,864,300
Jul 31, 2024	59.42	60.70	58.46	59.93	59.93	3,723,500
Jul 30, 2024	59.16	59.38	55.29	56.50	56.50	2,948,600
Jul 29, 2024	58.66	59.43	58.19	58.20	58.20	1,723,300
Jul 26, 2024	58.59	58.97	57.78	58.27	58.27	1,986,700
Jul 25, 2024	58.05	58.61	55.75	57.42	57.42	3,107,100
Jul 24, 2024	60.14	61.20	58.13	58.32	58.32	2,723,000
Jul 23, 2024	61.06	62.18	60.48	61.24	61.24	2,577,100
Jul 22, 2024	59.84	61.25	59.52	61.09	61.09	2,639,200
Jul 19, 2024	59.63	60.27	58.58	59.10	59.10	3,317,100
Jul 18, 2024	61.49	61.50	58.58	59.75	59.75	3,426,100
Jul 17, 2024	62.38	62.70	60.44	60.63	60.63	2,695,300
Jul 16, 2024	66.07	66.28	63.67	63.94	63.94	2,430,300
Jul 15, 2024	66.00	66.42	64.96	65.81	65.81	1,617,000
Jul 12, 2024	65.34	66.91	64.01	65.20	65.20	2,113,300
Jul 11, 2024	67.76	68.34	64.85	65.31	65.31	2,794,600
Jul 10, 2024	66.63	67.76	66.21	67.71	67.71	2,766,300
Jul 09, 2024	65.68	66.62	65.24	65.88	65.88	2,410,600
Jul 08, 2024	65.05	66.09	65.04	65.17	65.17	2,559,600
Jul 05, 2024	64.13	64.91	63.26	64.68	64.68	2,295,600
Jul 03, 2024	62.80	63.72	62.55	63.69	63.69	1,918,600
Jul 02, 2024	61.00	63.02	60.50	62.77	62.77	4,485,300
Jul 01, 2024	64.30	65.76	63.47	65.51	65.51	2,744,800
Jun 28, 2024	65.56	66.45	63.98	64.21	64.21	3,952,100
Jun 27, 2024	62.72	65.72	62.26	65.18	65.18	2,842,500
Jun 26, 2024	62.70	63.24	62.17	62.71	62.71	2,574,900
Jun 25, 2024	63.55	63.71	62.42	62.92	62.92	2,816,200
Jun 24, 2024	63.81	64.13	62.03	62.82	62.82	4,206,300
Jun 21, 2024	64.49	65.05	63.01	64.48	64.48	8,842,400
Jun 20, 2024	69.62	70.21	64.78	65.96	65.96	4,537,900
Jun 18, 2024	68.12	70.41	67.81	68.35	68.35	4,757,000
Jun 17, 2024	68.00	68.42	66.19	67.81	67.81	3,282,500
Jun 14, 2024	68.01	68.87	67.36	67.68	67.68	2,607,100
Jun 13, 2024	67.49	68.69	67.16	68.30	68.30	2,925,000
Jun 12, 2024	65.36	67.55	64.98	66.89	66.89	3,485,700
Jun 11, 2024	66.01	66.72	65.16	66.56	66.56	3,300,900
Jun 10, 2024	64.39	66.47	63.97	66.10	66.10	3,327,900
Jun 07, 2024	63.64	65.30	63.31	64.94	64.94	3,038,900
Jun 06, 2024	63.23	64.36	62.79	64.04	64.04	3,600,500
Jun 05, 2024	61.47	63.58	61.42	63.48	63.48	3,756,100
Jun 04, 2024	59.79	60.51	59.27	60.44	60.44	2,680,000
Jun 03, 2024	61.53	62.03	58.95	59.80	59.80	4,024,700
May 31, 2024	63.02	64.51	59.38	60.29	60.29	22,239,100
May 30, 2024	68.50	68.75	61.60	63.25	63.25	7,792,800
May 29, 2024	61.50	63.06	61.00	63.00	63.00	6,409,100
May 28, 2024	62.00	62.61	61.42	62.52	62.52	4,826,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,886.50-0.50(-0.01%)

Dow Futures43,502.00-9.00(-0.02%)

Nasdaq Futures20,375.75+7.75(+0.04%)

Russell 2000 Futures2,294.50-3.20(-0.14%)

Crude Oil70.96+0.29(+0.41%)

Gold2,722.10+14.60(+0.54%)

Pure Storage, Inc. (PSTG)

S&P Futures
5,886.50
-0.50(-0.01%)

Dow Futures
43,502.00
-9.00(-0.02%)

Nasdaq Futures
20,375.75
+7.75(+0.04%)

Russell 2000 Futures
2,294.50
-3.20(-0.14%)

Crude Oil
70.96
+0.29(+0.41%)

Gold
2,722.10
+14.60(+0.54%)