Pure Storage Inc (PSTG) Historical Stock Data
64.40 ↑2.06 (3.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSTG is down -0.15% a day on average. There have been 13 days where Pure Storage Inc closed green and 17 days where PSTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 61.80 | 64.40 | ↑$2.60 (4.21%) | 61.35 | 65.20 | 6.53M |
| 2024-12-19 | 62.92 | 62.34 | ↓$0.58 (-0.92%) | 61.01 | 63.64 | 4.57M |
| 2024-12-18 | 65.69 | 62.59 | ↓$3.10 (-4.72%) | 62.53 | 66.28 | 3.75M |
| 2024-12-17 | 66.22 | 65.76 | ↓$0.46 (-0.69%) | 64.87 | 66.48 | 2.89M |
| 2024-12-16 | 63.95 | 66.60 | ↑$2.65 (4.14%) | 63.50 | 66.99 | 3.38M |
| 2024-12-13 | 63.68 | 63.70 | ↑$0.02 (0.03%) | 62.14 | 64.26 | 3.64M |
| 2024-12-12 | 61.41 | 62.52 | ↑$1.11 (1.81%) | 61.20 | 62.60 | 2.05M |
| 2024-12-11 | 61.15 | 62.00 | ↑$0.85 (1.39%) | 60.80 | 62.87 | 2.76M |
| 2024-12-10 | 63.51 | 60.29 | ↓$3.22 (-5.07%) | 60.03 | 63.51 | 3.45M |
| 2024-12-09 | 65.19 | 63.81 | ↓$1.38 (-2.12%) | 62.77 | 65.49 | 3.17M |
| 2024-12-06 | 63.60 | 64.92 | ↑$1.32 (2.08%) | 63.41 | 65.97 | 4.83M |
| 2024-12-05 | 65.27 | 62.56 | ↓$2.71 (-4.15%) | 62.49 | 66.65 | 6.29M |
| 2024-12-04 | 62.66 | 65.35 | ↑$2.69 (4.29%) | 60.28 | 67.95 | 13.25M |
| 2024-12-03 | 52.72 | 53.54 | ↑$0.82 (1.56%) | 52.56 | 53.79 | 5.70M |
| 2024-12-02 | 53.20 | 53.04 | ↓$0.16 (-0.30%) | 52.93 | 54.09 | 2.74M |
| 2024-11-29 | 53.20 | 52.99 | ↓$0.21 (-0.39%) | 52.93 | 53.81 | 1.01M |
| 2024-11-27 | 54.32 | 52.89 | ↓$1.43 (-2.63%) | 51.43 | 54.49 | 2.14M |
| 2024-11-26 | 53.75 | 54.60 | ↑$0.85 (1.58%) | 53.50 | 54.80 | 2.15M |
| 2024-11-25 | 52.49 | 53.74 | ↑$1.25 (2.38%) | 52.33 | 53.76 | 4.36M |
| 2024-11-22 | 52.59 | 51.66 | ↓$0.93 (-1.77%) | 51.64 | 53.05 | 2.43M |
| 2024-11-21 | 50.39 | 51.56 | ↑$1.17 (2.32%) | 50.11 | 52.30 | 1.94M |
| 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 |
Create an account or log in to view more rows.
$PSTG shorting it
$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