New Zealand markets closed

Pure Storage, Inc. (PSTG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.73-0.92 (-3.59%)
At close: 04:00PM EST
24.30 -0.43 (-1.74%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202225.0725.6124.6924.7324.735,481,800
20 Jan 202226.3126.8125.6025.6525.653,360,900
19 Jan 202227.0127.3126.1126.1226.123,061,100
18 Jan 202227.0027.5026.3926.5126.514,426,000
14 Jan 202227.8828.4527.2127.5927.593,639,200
13 Jan 202229.3329.3328.0228.2728.273,257,600
12 Jan 202230.3030.5429.2029.2929.292,907,300
11 Jan 202229.7530.1129.4829.9429.942,143,500
10 Jan 202229.3629.9328.6829.9129.913,396,900
07 Jan 202230.7030.9429.6829.8329.832,926,800
06 Jan 202230.5531.3030.3230.6630.663,586,600
05 Jan 202231.4232.0030.7530.7830.783,038,100
04 Jan 202232.1332.4431.1931.6531.652,673,600
03 Jan 202232.6132.7731.5232.0032.003,517,000
31 Dec 202133.2633.2632.5232.5532.551,693,100
30 Dec 202133.3633.5132.5832.6332.632,389,500
29 Dec 202133.5533.7933.3033.4433.441,717,600
28 Dec 202134.1735.0933.4733.5033.502,898,300
27 Dec 202133.3334.3133.3334.1634.162,319,700
23 Dec 202133.0034.6532.8233.3433.344,941,900
22 Dec 202132.7933.0531.8132.9632.963,827,000
21 Dec 202132.1832.9632.0432.9532.952,752,400
20 Dec 202131.5031.8430.9531.6831.683,016,300
17 Dec 202131.5232.7231.3032.0932.095,799,000
16 Dec 202132.7033.1031.5531.8431.843,867,600
15 Dec 202131.8232.8331.3332.5832.583,980,600
14 Dec 202131.2931.8930.9331.6531.652,919,600
13 Dec 202132.7032.8931.8331.8631.863,288,100
10 Dec 202132.8333.1432.1432.4632.463,466,400
09 Dec 202132.9933.5532.4332.4432.442,732,000
08 Dec 202133.5033.7832.8833.0933.093,819,400
07 Dec 202132.3733.7032.3533.3233.326,167,100
06 Dec 202131.4232.0330.5531.5531.554,084,300
03 Dec 202131.9332.5531.0331.6031.603,132,000
02 Dec 202130.4431.7830.1031.6031.604,162,300
01 Dec 202131.5531.9730.6230.6330.636,599,600
30 Nov 202131.6932.5630.3230.9730.978,484,800
29 Nov 202130.2332.2430.0332.0832.0810,388,600
26 Nov 202130.4931.8529.7829.8729.874,389,000
24 Nov 202129.4731.8828.7830.9530.9514,699,900
23 Nov 202127.3027.7526.8227.2827.283,725,100
22 Nov 202127.9228.0627.0327.4827.484,266,500
19 Nov 202128.1228.3127.5827.6927.692,775,500
18 Nov 202127.7928.2727.7328.1928.192,832,800
17 Nov 202128.2528.5727.6227.7127.713,564,100
16 Nov 202127.9628.2527.7128.1328.131,971,500
15 Nov 202128.4728.6227.6628.0728.072,943,400
12 Nov 202128.4828.6427.9928.2028.205,057,800
11 Nov 202128.5628.7728.3128.3928.391,644,500
10 Nov 202128.6128.9427.9928.3528.352,668,400
09 Nov 202128.8729.2528.6028.8628.863,799,200
08 Nov 202127.8528.7627.8528.5728.574,607,200
05 Nov 202127.7027.7927.2527.7027.702,640,900
04 Nov 202128.1228.1927.2127.4127.412,279,400
03 Nov 202127.0028.0226.5927.9727.975,446,700
02 Nov 202127.1427.1926.5327.1127.112,349,400
01 Nov 202126.8527.7926.8527.1527.152,774,000
29 Oct 202126.6027.0726.5926.8626.861,704,800
28 Oct 202126.6327.2526.4626.8726.871,961,300
27 Oct 202126.7727.1626.4226.4526.451,736,900
26 Oct 202126.5126.8426.2526.7426.743,079,600
25 Oct 202126.4426.6126.2726.3626.361,613,600
22 Oct 202126.2627.1826.2626.4326.433,550,000
21 Oct 202125.8126.3325.7826.2626.262,088,500
20 Oct 202126.2326.4125.8725.8925.892,932,500
19 Oct 202126.0826.3425.3926.1026.106,663,700
18 Oct 202126.1326.2025.9125.9425.942,107,900
15 Oct 202126.4026.5426.2226.2226.222,024,100
14 Oct 202125.9126.4725.9126.2126.212,977,500
13 Oct 202125.3525.6925.3325.5025.502,285,700
12 Oct 202125.2825.4925.0725.1825.182,006,700
11 Oct 202125.2625.6425.1825.2525.251,586,200
08 Oct 202125.7625.8425.3925.3925.392,459,500
07 Oct 202125.8626.2025.5925.6825.684,306,200
06 Oct 202125.3325.8525.1225.7225.723,345,100
05 Oct 202125.0925.7924.9725.6825.686,969,200
04 Oct 202125.6125.6124.6324.8724.873,395,300
01 Oct 202125.1825.8425.1825.7125.712,505,000
30 Sep 202125.5025.7325.1425.1625.162,637,800
29 Sep 202126.9126.9325.1225.2825.284,487,900
28 Sep 202126.8526.8525.8226.1326.133,601,700
27 Sep 202126.9127.3126.5927.1027.104,339,000
24 Sep 202126.8127.3826.7627.1127.112,868,300
23 Sep 202126.5927.4826.5127.0427.044,775,100
22 Sep 202125.7426.5925.6626.3926.393,954,900
21 Sep 202126.1326.1325.5125.6825.684,561,000
20 Sep 202125.5925.9025.1025.8825.883,481,800
17 Sep 202126.3826.5025.8126.2726.278,391,200
16 Sep 202126.6226.9126.5826.6926.691,650,200
15 Sep 202126.4826.7626.2626.7526.752,088,600
14 Sep 202126.4926.7426.2826.4826.482,102,900
13 Sep 202126.6826.8026.1326.3526.353,384,100
10 Sep 202126.3126.9426.3026.4126.413,088,800
09 Sep 202125.9426.5125.8626.3126.312,904,700
08 Sep 202126.4026.4225.4925.8625.863,453,700
07 Sep 202126.4226.5526.0026.1026.102,522,100
03 Sep 202126.1026.6126.0226.4826.484,037,600
02 Sep 202126.1726.4425.8926.1026.103,056,800
01 Sep 202125.8626.0225.6425.9725.974,497,600
31 Aug 202125.5126.0925.4225.8325.835,532,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...