New Zealand markets close in 39 minutes

Pure Storage, Inc. (PSTG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.25-0.03 (-0.10%)
At close: 04:00PM EDT
30.46 +0.21 (+0.69%)
After hours: 07:48PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202230.2830.4830.1230.2530.251,490,700
15 Aug 202230.2930.4130.0330.2830.281,954,000
12 Aug 202230.5230.6530.1430.3730.372,669,800
11 Aug 202230.5630.6629.9330.2130.212,086,400
10 Aug 202230.0230.4829.9030.2730.272,797,400
09 Aug 202229.5529.6629.0029.2129.212,382,300
08 Aug 202229.5930.0929.5629.8629.862,431,000
05 Aug 202229.0629.9929.0429.6329.632,044,800
04 Aug 202229.1729.5329.0329.5229.521,724,100
03 Aug 202228.8329.1728.7129.0929.091,714,500
02 Aug 202227.8028.7327.7728.6128.612,437,800
01 Aug 202228.3128.8328.1628.3528.351,590,500
29 Jul 202227.8728.5227.7628.3528.352,711,100
28 Jul 202227.5228.2127.3227.9027.902,232,700
27 Jul 202227.0227.7926.9927.5227.523,189,800
26 Jul 202227.1227.4026.5526.7326.732,191,200
25 Jul 202226.7427.0426.2526.9826.982,228,000
22 Jul 202227.5027.9926.6126.8226.823,456,100
21 Jul 202226.8927.5826.8727.5627.562,800,000
20 Jul 202226.7027.5926.5827.1327.134,002,500
19 Jul 202226.1126.6226.0526.5726.572,293,100
18 Jul 202226.0426.6125.6225.8325.832,409,500
15 Jul 202226.1626.1625.4025.9225.921,786,800
14 Jul 202225.2625.8125.0325.6525.653,078,600
13 Jul 202225.0425.9724.8925.5125.512,133,000
12 Jul 202226.1926.4125.3225.5225.522,341,000
11 Jul 202226.0526.2325.6926.0126.011,261,300
08 Jul 202225.7626.3925.5326.2826.281,524,300
07 Jul 202225.8126.7425.7526.0326.032,461,400
06 Jul 202225.6025.7625.1925.4825.482,661,500
05 Jul 202224.4325.7524.3025.6825.683,697,300
01 Jul 202225.5425.8624.2324.7624.763,252,200
30 Jun 202225.5025.8824.9825.7125.713,675,000
29 Jun 202226.2526.3825.7125.9225.922,080,300
28 Jun 202226.8727.1325.7526.1126.113,131,800
27 Jun 202227.1127.3326.4526.9626.963,398,600
24 Jun 202226.9827.4326.7426.9526.954,378,200
23 Jun 202225.5826.7325.4226.6026.606,223,200
22 Jun 202225.3125.6725.0125.3225.324,253,000
21 Jun 202225.8826.3125.6925.6925.694,518,300
17 Jun 202224.6525.7224.6425.3325.336,118,400
16 Jun 202224.9325.3424.1424.4924.493,906,700
15 Jun 202225.1726.1725.0825.6825.683,089,800
14 Jun 202224.9525.4724.8024.9524.953,159,400
13 Jun 202225.0525.4824.3524.8524.853,543,400
10 Jun 202226.3026.6425.6626.0726.072,662,900
09 Jun 202227.4927.6926.5726.6126.612,677,000
08 Jun 202227.9728.0627.2027.6127.613,448,000
07 Jun 202227.5128.2527.4427.9027.902,959,600
06 Jun 202228.3128.6227.2927.7627.763,674,300
03 Jun 202227.8828.2727.1827.6527.655,059,000
02 Jun 202227.1229.1726.6328.3728.3720,706,500
01 Jun 202223.9025.0723.5224.0124.019,022,400
31 May 202224.2924.5123.6223.7323.734,481,900
27 May 202223.5924.5323.5924.3824.386,205,800
26 May 202222.7723.3922.2123.0723.074,669,500
25 May 202222.2023.3822.1723.0323.033,230,800
24 May 202223.2723.3821.9022.3322.334,439,200
23 May 202223.4623.9623.2223.5423.544,419,300
20 May 202224.2824.5422.3423.4423.447,920,400
19 May 202225.2725.7524.1625.1725.176,143,900
18 May 202225.7726.3225.1925.5725.573,361,000
17 May 202226.5926.7425.7926.2926.292,655,000
16 May 202226.2526.7025.8826.0226.022,317,700
13 May 202225.7226.8425.7226.5926.593,790,700
12 May 202224.5325.9924.2525.2125.214,109,800
11 May 202225.8326.5224.7024.7524.754,234,200
10 May 202226.2926.5625.3126.1026.103,361,000
09 May 202226.7127.1025.5225.6125.614,272,800
06 May 202227.4027.8926.7727.3827.382,486,400
05 May 202229.6529.6527.4727.7827.784,174,000
04 May 202229.4230.0428.1530.0030.003,320,700
03 May 202229.7329.9828.9829.2229.222,060,600
02 May 202229.3029.8528.6729.8229.823,084,700
29 Apr 202230.0930.8129.2929.3029.302,170,800
28 Apr 202230.2130.8329.6130.5830.582,321,600
27 Apr 202230.2030.6829.6729.8429.843,456,000
26 Apr 202230.5730.7529.9230.0630.062,654,700
25 Apr 202229.3330.9629.3230.7730.774,444,400
22 Apr 202230.0030.2729.3429.6929.693,771,400
21 Apr 202231.4931.8130.0130.2030.203,328,600
20 Apr 202231.1831.5630.9531.1631.162,986,700
19 Apr 202230.5831.3130.4530.9430.942,063,900
18 Apr 202230.7030.8330.1830.5530.551,818,100
14 Apr 202231.3131.4230.6830.7330.731,853,000
13 Apr 202230.5231.5030.4831.3531.353,053,700
12 Apr 202231.1231.5630.4530.5130.513,098,400
11 Apr 202230.8331.2030.5830.7030.704,661,400
08 Apr 202231.8832.1631.1131.1331.133,852,200
07 Apr 202232.7233.0231.7032.1732.173,865,200
06 Apr 202233.0033.2332.0932.4332.435,443,400
05 Apr 202234.9635.1033.4633.5233.526,160,600
04 Apr 202235.2935.9935.0435.2535.252,805,600
01 Apr 202235.2635.8734.8835.1235.123,189,500
31 Mar 202236.1036.1035.3135.3135.312,730,500
30 Mar 202236.0036.4935.5535.9735.973,569,600
29 Mar 202236.2036.4235.5936.0036.002,716,200
28 Mar 202236.0536.7135.4935.9535.954,052,800
25 Mar 202236.0436.4435.2735.8435.844,499,600
24 Mar 202234.8735.9334.4035.7335.734,594,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...