Pure Storage Inc (NY: PSTG )

14.82 USD +0.37 (+2.56%)
Official Closing Price Updated: 7:59 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 14.46 14.92 14.42 14.82 3,331,400 +0.37(+2.56%)
Sep 24, 2020 14.25 14.64 14.06 14.45 3,273,885 -0.05(-0.34%)
Sep 23, 2020 15.26 15.33 14.43 14.50 3,013,379 -0.73(-4.79%)
Sep 22, 2020 14.79 15.24 14.79 15.23 5,860,109 +0.54(+3.68%)
Sep 21, 2020 14.20 14.70 13.91 14.69 6,694,495 +0.21(+1.45%)
Sep 18, 2020 14.97 14.97 14.34 14.48 8,041,200 -0.38(-2.56%)
Sep 17, 2020 14.97 15.06 14.64 14.86 3,026,845 -0.40(-2.62%)
Sep 16, 2020 15.40 15.61 15.22 15.26 3,049,636 -0.02(-0.13%)
Sep 15, 2020 15.33 15.48 15.19 15.28 1,998,003 +0.01(+0.07%)
Sep 14, 2020 14.94 15.41 14.82 15.27 3,180,970 +0.55(+3.74%)
Sep 11, 2020 14.68 14.79 14.29 14.72 3,217,600 +0.29(+2.01%)
Sep 10, 2020 15.17 15.21 14.42 14.43 2,825,422 -0.61(-4.06%)
Sep 09, 2020 14.70 15.09 14.41 15.04 4,800,099 +0.64(+4.44%)
Sep 08, 2020 14.14 14.77 14.08 14.40 3,048,281 -0.32(-2.17%)
Sep 04, 2020 15.05 15.12 14.09 14.72 4,759,900 -0.32(-2.13%)
Sep 03, 2020 15.32 15.40 14.77 15.04 3,729,139 -0.56(-3.59%)
Sep 02, 2020 15.17 15.61 14.88 15.60 2,593,442 +0.58(+3.86%)
Sep 01, 2020 15.37 15.39 14.99 15.02 3,163,617 -0.24(-1.57%)
Aug 31, 2020 15.12 15.45 15.06 15.26 5,277,912 +0.13(+0.86%)
Aug 28, 2020 14.81 15.39 14.80 15.13 5,903,500 +0.40(+2.72%)
Aug 27, 2020 15.12 15.28 14.69 14.73 6,313,739 -0.32(-2.13%)
Aug 26, 2020 14.62 16.07 14.34 15.05 22,355,603 -1.70(-10.15%)
Aug 25, 2020 16.75 16.92 16.25 16.75 7,180,898 +0.05(+0.30%)
Aug 24, 2020 16.72 16.74 16.42 16.70 4,295,419 +0.27(+1.64%)
Aug 21, 2020 16.45 16.69 16.11 16.43 3,566,600 +0.02(+0.12%)
Aug 20, 2020 15.75 16.53 15.61 16.41 5,238,727 +0.51(+3.21%)
Aug 19, 2020 15.90 16.33 15.85 15.90 2,664,671 +0.15(+0.95%)
Aug 18, 2020 15.93 15.95 15.40 15.75 2,715,516 -0.22(-1.38%)
Aug 17, 2020 16.12 16.24 15.91 15.97 4,595,340 +0.01(+0.06%)
Aug 14, 2020 16.57 16.70 15.79 15.96 4,083,300 -0.59(-3.56%)
Aug 13, 2020 17.15 17.24 16.45 16.55 8,803,150 -0.72(-4.17%)
Aug 12, 2020 17.58 17.59 17.14 17.27 1,612,363 -0.07(-0.40%)
Aug 11, 2020 17.65 17.97 17.30 17.34 2,286,014 -0.44(-2.47%)
Aug 10, 2020 17.54 17.96 17.32 17.78 3,668,900 +0.45(+2.60%)
Aug 07, 2020 17.88 17.94 17.08 17.33 2,102,400 -0.63(-3.51%)
Aug 06, 2020 17.98 18.04 17.56 17.96 1,904,302 -0.20(-1.10%)
Aug 05, 2020 18.28 18.43 18.00 18.16 1,980,209 +0.04(+0.22%)
Aug 04, 2020 18.10 18.48 17.98 18.12 3,107,150 +0.03(+0.17%)
Aug 03, 2020 18.01 18.29 17.87 18.09 2,984,206 +0.23(+1.29%)
Jul 31, 2020 17.55 17.88 17.23 17.86 3,930,600 +0.42(+2.41%)
Jul 30, 2020 16.79 17.48 16.61 17.44 2,573,868 +0.39(+2.29%)
Jul 29, 2020 17.33 17.41 16.98 17.05 3,164,723 -0.28(-1.62%)
Jul 28, 2020 17.89 17.93 17.32 17.33 3,551,032 -0.70(-3.88%)
Jul 27, 2020 17.49 18.10 17.25 18.03 3,610,910 +0.80(+4.64%)
Jul 24, 2020 17.61 17.62 17.22 17.23 2,329,700 -0.76(-4.22%)
Jul 23, 2020 17.93 18.58 17.85 17.99 3,911,272 +0.05(+0.28%)
Jul 22, 2020 17.80 18.07 17.76 17.94 2,699,646 +0.17(+0.96%)
Jul 21, 2020 18.00 18.13 17.70 17.77 3,066,007 -0.14(-0.78%)
Jul 20, 2020 17.35 17.96 17.31 17.91 3,129,531 +0.63(+3.65%)
Jul 17, 2020 17.34 17.38 17.00 17.28 2,402,400 -0.04(-0.23%)
Jul 16, 2020 17.32 17.64 17.28 17.32 2,366,573 -0.11(-0.63%)
Jul 15, 2020 17.17 17.55 17.02 17.43 3,746,493 +0.49(+2.89%)
Jul 14, 2020 16.64 17.00 16.14 16.94 3,083,215 +0.14(+0.83%)
Jul 13, 2020 17.45 17.65 16.70 16.80 3,487,576 -0.50(-2.89%)
Jul 10, 2020 17.39 17.43 17.02 17.30 1,745,400 -0.13(-0.75%)
Jul 09, 2020 17.27 17.66 16.99 17.43 2,601,048 +0.33(+1.93%)
Jul 08, 2020 17.18 17.18 16.63 17.10 5,964,048 +0.03(+0.18%)
Jul 07, 2020 17.60 17.73 17.05 17.07 2,440,179 -0.59(-3.34%)
Jul 06, 2020 17.49 17.97 17.36 17.66 5,882,459 +0.52(+3.03%)
Jul 02, 2020 17.45 17.90 17.04 17.14 3,401,300 -0.15(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.