tiprankstipranks
Trending News
More News >
Pure Storage (PSTG)
NYSE:PSTG
US Market

Pure Storage (PSTG) Historical Prices

Compare
2,980 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 03, 2025
56.36
57.42
56.15
56.93
56.93
+1.66%
1,217,759
0.42
Jul 02, 2025
55.08
56.24
54.90
56.00
56.00
+1.41%
2,073,183
0.71
Jul 01, 2025
57.28
57.60
54.72
55.22
55.22
-4.10%
2,827,140
0.96
Jun 30, 2025
56.00
57.99
55.89
57.58
57.58
+3.94%
3,048,294
1.03
Jun 27, 2025
55.51
56.26
55.06
55.40
55.40
-0.40%
3,769,339
1.28
Jun 26, 2025
55.14
55.86
54.41
55.62
55.62
+1.26%
2,160,332
0.73
Jun 25, 2025
55.10
55.40
54.17
54.93
54.93
+0.40%
1,982,393
0.67
Jun 24, 2025
54.00
54.79
53.24
54.71
54.71
+2.74%
2,826,816
0.96
Jun 23, 2025
51.38
53.34
50.88
53.25
53.25
+3.24%
2,677,712
0.90
Jun 20, 2025
53.09
53.60
50.87
51.58
51.58
-2.44%
5,727,274
1.97
Jun 18, 2025
52.46
53.63
52.37
52.87
52.87
+0.95%
2,150,816
0.74
Jun 17, 2025
51.42
53.17
51.08
52.37
52.37
+1.35%
2,443,350
0.84
Jun 16, 2025
51.99
52.07
50.20
51.67
51.67
+0.04%
5,432,580
1.90
Jun 13, 2025
53.23
53.98
51.54
51.65
51.65
-5.21%
3,686,154
1.29
Jun 12, 2025
54.54
55.09
54.20
54.49
54.49
-0.82%
1,752,096
0.61
Jun 11, 2025
55.50
55.63
54.62
54.94
54.94
-0.33%
1,835,672
0.64
Jun 10, 2025
55.67
55.75
54.67
55.12
55.12
-0.76%
1,811,425
0.62
Jun 09, 2025
55.63
56.15
55.10
55.54
55.54
+0.45%
1,820,008
0.62
Jun 06, 2025
55.39
55.81
54.66
55.29
55.29
+1.26%
1,995,872
0.67
Jun 05, 2025
54.88
55.41
54.01
54.60
54.60
-0.22%
1,868,378
0.62
Jun 04, 2025
55.00
56.09
54.70
54.72
54.72
-0.27%
2,062,033
0.67
Jun 03, 2025
53.87
54.95
53.40
54.87
54.87
+2.43%
2,705,484
0.88
Jun 02, 2025
53.23
53.67
51.95
53.57
53.57
-0.04%
2,843,726
0.92
May 30, 2025
53.04
53.76
52.11
53.59
53.59
-0.09%
5,960,652
1.93
May 29, 2025
51.58
53.88
50.55
53.64
53.64
-2.72%
7,688,520
2.48
May 28, 2025
55.94
56.17
54.81
55.14
55.14
-0.81%
4,125,191
1.34
May 27, 2025
56.71
56.77
54.95
55.59
55.59
+0.27%
4,593,714
1.50
May 23, 2025
54.36
55.76
54.25
55.44
55.44
-1.09%
2,770,111
0.90
May 22, 2025
55.40
56.59
54.85
56.05
56.05
+1.17%
2,017,696
0.66
May 21, 2025
55.83
56.99
55.18
55.40
55.40
-2.02%
2,244,175
0.73
May 20, 2025
56.25
57.06
55.99
56.54
56.54
+0.48%
2,630,554
0.86
May 19, 2025
55.19
56.52
54.85
56.27
56.27
-0.51%
2,148,550
0.71
May 16, 2025
56.18
57.16
55.60
56.56
56.56
+1.95%
3,102,083
1.03
May 15, 2025
55.42
56.03
54.17
55.48
55.48
-1.70%
3,858,201
1.30
May 14, 2025
55.75
56.54
55.44
56.44
56.44
+2.39%
2,696,227
0.91
May 13, 2025
53.35
55.17
53.23
55.12
55.12
+3.34%
2,067,369
0.69
May 12, 2025
51.34
53.45
51.19
53.34
53.34
+9.53%
3,014,420
1.02
May 09, 2025
49.34
49.96
48.31
48.70
48.70
-0.57%
1,570,010
0.53
May 08, 2025
48.48
49.39
47.64
48.98
48.98
+2.81%
2,240,009
0.76
May 07, 2025
47.52
47.80
46.51
47.64
47.64
+0.13%
2,243,875
0.76
May 06, 2025
46.53
48.42
46.31
47.58
47.58
0.00%
2,877,444
0.98
May 05, 2025
47.32
48.34
46.90
47.58
47.58
-0.54%
1,438,797
0.49
May 02, 2025
47.97
48.36
47.53
47.84
47.84
+2.97%
1,857,812
0.63
May 01, 2025
46.88
47.68
46.26
46.46
46.46
+2.43%
2,544,332
0.86
Apr 30, 2025
44.03
45.37
43.51
45.36
45.36
-0.48%
2,291,336
0.78
Apr 29, 2025
45.35
46.10
45.20
45.58
45.58
+0.44%
1,340,664
0.45
Apr 28, 2025
45.41
46.15
44.56
45.38
45.38
-0.70%
1,519,070
0.50
Apr 25, 2025
45.14
45.93
44.59
45.70
45.70
+1.26%
1,806,883
0.60
Apr 24, 2025
43.13
45.44
43.08
45.13
45.13
+5.64%
1,950,033
0.64
Apr 23, 2025
42.99
43.80
42.46
42.72
42.72
+5.85%
3,146,712
1.04
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis