Pure Storage, Inc. (PSTG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

51.82

-0.50

(-0.96%)

At close: 04:00PM EDT

51.61

-0.21

(-0.41%)

After hours:

07:32PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	52.23	52.78	51.20	51.82	51.82	2,078,829
17 Apr 2024	53.39	54.07	52.29	52.32	52.32	2,989,800
16 Apr 2024	51.91	53.36	51.59	53.31	53.31	3,654,000
15 Apr 2024	53.93	54.29	52.26	52.30	52.30	3,090,500
12 Apr 2024	53.97	54.75	53.16	53.43	53.43	2,710,900
11 Apr 2024	53.75	55.09	53.40	54.99	54.99	3,915,100
10 Apr 2024	51.49	53.50	51.35	53.14	53.14	2,782,400
09 Apr 2024	53.42	53.74	51.77	52.73	52.73	2,438,100
08 Apr 2024	54.06	54.46	53.31	53.75	53.75	2,064,400
05 Apr 2024	52.81	53.87	52.19	53.79	53.79	2,847,100
04 Apr 2024	54.13	54.97	52.46	52.61	52.61	3,503,500
03 Apr 2024	51.05	53.88	51.05	53.53	53.53	3,639,800
02 Apr 2024	51.07	51.89	50.30	51.66	51.66	2,687,000
01 Apr 2024	52.00	52.84	51.40	52.06	52.06	2,554,500
28 Mar 2024	52.56	53.33	51.88	51.99	51.99	2,572,000
27 Mar 2024	52.61	53.10	51.85	52.55	52.55	2,204,700
26 Mar 2024	52.89	53.82	52.12	52.17	52.17	2,221,100
25 Mar 2024	51.55	53.40	51.55	52.68	52.68	2,711,500
22 Mar 2024	52.45	52.59	50.96	52.23	52.23	4,279,100
21 Mar 2024	52.75	53.26	52.33	52.84	52.84	3,293,000
20 Mar 2024	50.14	51.94	49.88	51.79	51.79	3,482,000
19 Mar 2024	50.31	50.45	48.89	49.78	49.78	3,097,000
18 Mar 2024	51.00	51.15	50.11	50.60	50.60	2,343,500
15 Mar 2024	50.65	51.10	49.79	49.96	49.96	5,890,300
14 Mar 2024	50.96	51.54	49.98	50.77	50.77	2,595,400
13 Mar 2024	52.35	52.35	50.25	50.58	50.58	4,172,200
12 Mar 2024	54.94	55.38	49.74	52.36	52.36	10,817,600
11 Mar 2024	55.00	55.00	52.95	54.06	54.06	3,850,700
08 Mar 2024	57.53	58.46	55.18	55.35	55.35	3,437,700
07 Mar 2024	57.49	57.63	55.68	57.16	57.16	3,549,900
06 Mar 2024	56.47	57.91	56.05	56.93	56.93	4,736,600
05 Mar 2024	55.24	55.67	53.97	54.92	54.92	3,813,200
04 Mar 2024	55.72	56.42	54.69	55.72	55.72	5,793,000
01 Mar 2024	52.22	55.99	52.14	55.33	55.33	10,741,100
29 Feb 2024	47.58	52.76	47.58	52.65	52.65	13,450,300
28 Feb 2024	41.00	42.52	40.95	42.12	42.12	7,035,700
27 Feb 2024	41.75	42.13	41.29	41.48	41.48	2,840,500
26 Feb 2024	40.82	41.77	40.79	41.50	41.50	2,881,900
23 Feb 2024	41.25	41.47	40.52	40.57	40.57	3,849,100
22 Feb 2024	40.67	41.37	40.32	41.19	41.19	3,723,600
21 Feb 2024	39.99	39.99	38.78	39.23	39.23	5,298,800
20 Feb 2024	41.43	41.61	40.59	40.80	40.80	5,323,200
16 Feb 2024	43.46	43.61	42.78	42.95	42.95	1,838,200
15 Feb 2024	42.65	43.54	42.19	43.41	43.41	2,618,200
14 Feb 2024	42.00	42.74	41.35	42.43	42.43	3,132,700
13 Feb 2024	42.80	43.64	42.26	42.71	42.71	3,592,800
12 Feb 2024	44.75	45.34	44.46	44.51	44.51	2,826,500
09 Feb 2024	44.48	45.22	44.35	44.75	44.75	2,740,500
08 Feb 2024	42.55	44.35	42.55	44.14	44.14	4,107,400
07 Feb 2024	41.94	42.73	41.65	42.54	42.54	2,432,600
06 Feb 2024	42.09	42.24	40.91	41.68	41.68	4,042,600
05 Feb 2024	42.29	42.80	41.59	41.89	41.89	2,277,200
02 Feb 2024	41.21	42.67	40.81	42.25	42.25	3,833,100
01 Feb 2024	40.37	40.94	40.01	40.65	40.65	2,147,500
31 Jan 2024	40.63	40.80	39.80	39.99	39.99	3,461,600
30 Jan 2024	41.67	41.95	40.99	41.15	41.15	2,296,700
29 Jan 2024	40.70	41.61	40.65	41.47	41.47	3,132,800
26 Jan 2024	40.96	41.39	40.62	40.67	40.67	2,596,400
25 Jan 2024	42.43	42.47	41.27	41.28	41.28	2,671,700
24 Jan 2024	41.10	42.48	40.97	41.94	41.94	4,218,800
23 Jan 2024	41.25	41.41	40.55	40.72	40.72	3,221,200
22 Jan 2024	41.48	42.08	41.02	41.18	41.18	5,772,100
19 Jan 2024	39.40	40.91	39.14	40.90	40.90	6,228,300
18 Jan 2024	37.52	39.01	37.26	38.93	38.93	5,338,500
17 Jan 2024	35.80	36.97	35.35	36.97	36.97	3,662,400
16 Jan 2024	36.45	36.59	35.47	36.12	36.12	2,977,900
12 Jan 2024	37.25	37.58	36.47	36.61	36.61	2,158,200
11 Jan 2024	36.61	37.04	36.27	36.99	36.99	3,127,700
10 Jan 2024	37.50	37.59	36.49	36.65	36.65	5,802,200
09 Jan 2024	37.30	37.74	36.89	37.28	37.28	3,759,600
08 Jan 2024	36.06	37.44	35.90	37.44	37.44	7,012,000
05 Jan 2024	36.55	37.30	35.88	35.89	35.89	6,405,200
04 Jan 2024	36.29	37.00	36.20	36.80	36.80	51,113,300
03 Jan 2024	37.13	37.72	36.16	36.52	36.52	14,697,400
02 Jan 2024	35.28	35.34	34.32	34.82	34.82	3,783,500
29 Dec 2023	35.95	36.14	35.62	35.66	35.66	1,707,100
28 Dec 2023	35.64	36.11	35.60	36.04	36.04	1,716,300
27 Dec 2023	35.62	35.86	35.49	35.57	35.57	1,547,600
26 Dec 2023	36.00	36.00	35.37	35.54	35.54	2,484,300
22 Dec 2023	36.01	36.49	35.59	35.88	35.88	3,014,400
21 Dec 2023	36.02	36.33	35.10	36.06	36.06	7,108,600
20 Dec 2023	36.59	36.70	35.76	35.81	35.81	2,850,100
19 Dec 2023	37.58	37.70	36.62	36.71	36.71	2,901,300
18 Dec 2023	36.63	37.63	36.63	37.49	37.49	2,945,500
15 Dec 2023	36.35	36.85	36.13	36.59	36.59	6,089,700
14 Dec 2023	34.73	36.27	34.73	36.26	36.26	5,015,500
13 Dec 2023	33.85	34.62	33.75	34.28	34.28	4,012,400
12 Dec 2023	33.01	33.88	32.54	33.81	33.81	3,714,300
11 Dec 2023	33.06	33.38	32.95	33.22	33.22	2,167,600
08 Dec 2023	32.26	33.41	32.26	33.17	33.17	3,029,100
07 Dec 2023	32.25	32.71	31.90	32.51	32.51	3,335,400
06 Dec 2023	32.70	32.77	31.79	31.81	31.81	3,648,300
05 Dec 2023	32.71	32.75	32.23	32.59	32.59	3,979,800
04 Dec 2023	33.03	33.14	32.41	32.89	32.89	5,339,700
01 Dec 2023	33.21	33.75	32.27	33.15	33.15	7,011,900
30 Nov 2023	31.03	33.48	31.00	33.31	33.31	19,463,000
29 Nov 2023	36.61	38.28	36.61	37.93	37.93	9,183,400
28 Nov 2023	35.99	36.23	35.61	35.87	35.87	4,265,300
27 Nov 2023	36.80	37.17	36.08	36.11	36.11	5,077,900
24 Nov 2023	37.22	37.35	36.52	36.96	36.96	1,695,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.48-39.56(-0.33%)

NZD/USD0.5904-0.0002(-0.04%)

ALL ORDS7,898.90+37.90(+0.48%)

OIL82.58-0.15(-0.18%)

GOLD2,395.00-3.00(-0.13%)

Pure Storage, Inc. (PSTG)

NZX 50
11,796.48
-39.56(-0.33%)

NZD/USD
0.5904
-0.0002(-0.04%)

ALL ORDS
7,898.90
+37.90(+0.48%)

OIL
82.58
-0.15(-0.18%)

GOLD
2,395.00
-3.00(-0.13%)