Pure Storage Inc (PSTG) Historical Stock Data
49.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSTG is down -0.33% a day on average. There have been 14 days where Pure Storage Inc closed green and 16 days where PSTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 49.90 | 49.78 | ↓$0.12 (-0.24%) | 48.95 | 50.14 | 1.31M |
| 2024-11-19 | 48.76 | 49.90 | ↑$1.14 (2.34%) | 48.52 | 50.25 | 2.58M |
| 2024-11-18 | 48.79 | 49.52 | ↑$0.73 (1.50%) | 48.58 | 49.59 | 2.52M |
| 2024-11-15 | 49.00 | 48.19 | ↓$0.81 (-1.65%) | 47.71 | 49.40 | 2.35M |
| 2024-11-14 | 50.22 | 49.83 | ↓$0.39 (-0.78%) | 48.99 | 50.22 | 1.98M |
| 2024-11-13 | 51.03 | 49.87 | ↓$1.16 (-2.27%) | 45.15 | 52.95 | 9.65M |
| 2024-11-12 | 52.13 | 50.15 | ↓$1.98 (-3.80%) | 49.84 | 52.63 | 5.34M |
| 2024-11-11 | 53.29 | 52.62 | ↓$0.67 (-1.26%) | 52.07 | 53.29 | 2.01M |
| 2024-11-08 | 53.58 | 52.91 | ↓$0.67 (-1.25%) | 52.68 | 53.86 | 2.67M |
| 2024-11-07 | 54.34 | 53.93 | ↓$0.41 (-0.75%) | 53.70 | 54.73 | 1.74M |
| 2024-11-06 | 53.32 | 54.07 | ↑$0.75 (1.41%) | 52.55 | 54.24 | 3.17M |
| 2024-11-05 | 49.80 | 51.15 | ↑$1.35 (2.71%) | 49.78 | 51.51 | 1.94M |
| 2024-11-04 | 51.00 | 49.72 | ↓$1.28 (-2.51%) | 49.53 | 51.10 | 2.40M |
| 2024-11-01 | 50.34 | 50.95 | ↑$0.61 (1.21%) | 50.26 | 51.52 | 1.92M |
| 2024-10-31 | 52.70 | 50.05 | ↓$2.65 (-5.03%) | 49.90 | 52.72 | 3.03M |
| 2024-10-30 | 54.70 | 53.41 | ↓$1.29 (-2.36%) | 52.81 | 54.97 | 2.22M |
| 2024-10-29 | 54.16 | 55.07 | ↑$0.91 (1.68%) | 53.77 | 55.16 | 1.52M |
| 2024-10-28 | 54.31 | 54.07 | ↓$0.24 (-0.44%) | 54.07 | 54.64 | 1.10M |
| 2024-10-25 | 54.09 | 54.05 | ↓$0.04 (-0.07%) | 53.90 | 54.71 | 1.51M |
| 2024-10-24 | 52.60 | 53.45 | ↑$0.85 (1.62%) | 52.37 | 53.52 | 1.36M |
| 2024-10-23 | 52.57 | 52.38 | ↓$0.19 (-0.36%) | 51.99 | 53.38 | 1.99M |
| 2024-10-22 | 55.50 | 53.01 | ↓$2.49 (-4.49%) | 52.53 | 55.75 | 5.24M |
| 2024-10-21 | 56.94 | 57.56 | ↑$0.62 (1.09%) | 56.65 | 57.96 | 3.01M |
| 2024-10-18 | 56.63 | 57.07 | ↑$0.44 (0.78%) | 56.51 | 57.43 | 3.28M |
| 2024-10-17 | 55.00 | 56.49 | ↑$1.49 (2.71%) | 54.29 | 56.59 | 4.18M |
| 2024-10-16 | 52.99 | 53.42 | ↑$0.43 (0.81%) | 52.68 | 54.00 | 2.16M |
| 2024-10-15 | 53.97 | 52.59 | ↓$1.38 (-2.56%) | 52.43 | 54.61 | 2.10M |
| 2024-10-14 | 53.64 | 53.90 | ↑$0.26 (0.48%) | 53.64 | 54.60 | 1.91M |
| 2024-10-11 | 52.83 | 53.20 | ↑$0.37 (0.70%) | 52.61 | 53.74 | 2.60M |
| 2024-10-10 | 52.59 | 53.09 | ↑$0.50 (0.95%) | 52.17 | 53.27 | 1.70M |
Create an account or log in to view more rows.
$PSTG Bears go home!
$PSTG today feels different to the moon
$PSTG warming up
$PSTG LFFGG
$PSTG just bought a half position.
$PSTG when's the offering?
$PSTG is being added
$PSTG hows short doing? Keep short pls
we need your money.
$PSTG i'm out of slaps for the day
$PSTG strong move here