NYSE - Delayed Quote USD

Pure Storage, Inc. (PSTG)

Compare
56.49 +3.07 (+5.75%)
At close: October 17 at 4:00 PM EDT
56.65 +0.16 (+0.28%)
After hours: October 17 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 55.00 56.59 54.29 56.49 56.49 4,176,778
Oct 16, 2024 52.99 54.00 52.68 53.42 53.42 2,164,600
Oct 15, 2024 53.97 54.61 52.42 52.59 52.59 2,103,800
Oct 14, 2024 53.64 54.60 53.64 53.90 53.90 1,911,600
Oct 11, 2024 52.83 53.74 52.61 53.20 53.20 2,602,600
Oct 10, 2024 52.59 53.27 52.17 53.09 53.09 1,702,500
Oct 9, 2024 52.52 53.29 52.06 53.16 53.16 2,079,200
Oct 8, 2024 51.53 52.59 51.01 52.51 52.51 1,811,100
Oct 7, 2024 51.07 51.63 51.00 51.32 51.32 2,253,700
Oct 4, 2024 50.78 51.45 50.03 51.24 51.24 2,438,700
Oct 3, 2024 49.80 50.68 49.35 49.76 49.76 1,825,400
Oct 2, 2024 48.77 50.60 48.77 49.92 49.92 2,283,900
Oct 1, 2024 50.05 50.05 48.51 48.77 48.77 2,052,300
Sep 30, 2024 49.18 50.24 48.98 50.24 50.24 3,764,000
Sep 27, 2024 50.37 50.82 49.13 49.44 49.44 2,879,200
Sep 26, 2024 51.31 51.58 50.09 50.45 50.45 3,950,700
Sep 25, 2024 49.82 50.59 49.73 50.42 50.42 2,655,100
Sep 24, 2024 50.20 50.56 49.56 49.81 49.81 2,350,900
Sep 23, 2024 50.79 51.12 50.07 50.19 50.19 3,141,100
Sep 20, 2024 49.69 50.99 49.34 50.72 50.72 7,352,600
Sep 19, 2024 51.01 51.16 49.44 49.75 49.75 3,349,500
Sep 18, 2024 50.00 50.68 49.23 49.28 49.28 2,305,600
Sep 17, 2024 50.00 50.48 49.52 49.80 49.80 2,161,000
Sep 16, 2024 48.46 49.69 48.17 49.58 49.58 3,138,100
Sep 13, 2024 48.27 49.42 48.26 48.90 48.90 2,189,800
Sep 12, 2024 47.72 48.58 47.41 48.26 48.26 2,319,500
Sep 11, 2024 46.82 48.10 46.10 47.71 47.71 2,580,800
Sep 10, 2024 46.40 47.01 46.01 46.71 46.71 2,671,900
Sep 9, 2024 46.30 46.67 45.96 46.39 46.39 2,519,100
Sep 6, 2024 46.61 47.11 44.76 45.73 45.73 3,555,400
Sep 5, 2024 46.67 47.71 46.41 46.94 46.94 4,295,500
Sep 4, 2024 47.41 47.97 46.29 47.39 47.39 5,267,500
Sep 3, 2024 50.76 51.25 47.40 48.06 48.06 6,973,400
Aug 30, 2024 50.67 51.96 50.49 51.29 51.29 5,347,800
Aug 29, 2024 51.01 54.24 50.02 50.32 50.32 12,409,600
Aug 28, 2024 60.51 61.09 59.24 59.76 59.76 3,731,000
Aug 27, 2024 59.27 61.62 59.26 61.12 61.12 3,390,200
Aug 26, 2024 61.46 61.96 60.10 60.54 60.54 2,441,800
Aug 23, 2024 61.64 62.63 61.12 61.56 61.56 2,382,600
Aug 22, 2024 62.25 63.08 60.80 60.95 60.95 1,856,200
Aug 21, 2024 61.72 62.51 61.33 62.30 62.30 1,915,000
Aug 20, 2024 62.06 62.30 61.27 61.55 61.55 1,591,100
Aug 19, 2024 62.03 62.30 61.01 61.96 61.96 2,064,500
Aug 16, 2024 62.10 62.84 61.41 62.42 62.42 1,558,100
Aug 15, 2024 61.48 63.10 61.31 62.54 62.54 1,937,300
Aug 14, 2024 60.27 60.62 59.53 60.30 60.30 2,214,000
Aug 13, 2024 57.96 59.77 57.88 59.59 59.59 2,182,300
Aug 12, 2024 56.70 58.05 56.57 57.19 57.19 2,240,100
Aug 9, 2024 55.02 56.91 54.99 56.68 56.68 2,247,900
Aug 8, 2024 53.95 55.36 53.19 55.24 55.24 2,231,000
Aug 7, 2024 54.59 55.14 52.43 52.75 52.75 2,513,400
Aug 6, 2024 53.33 54.64 52.49 53.84 53.84 1,813,500
Aug 5, 2024 49.79 53.75 49.79 52.86 52.86 3,260,400
Aug 2, 2024 54.54 54.86 52.67 54.29 54.29 2,964,600
Aug 1, 2024 59.38 60.53 55.94 56.82 56.82 2,864,300
Jul 31, 2024 59.42 60.70 58.46 59.93 59.93 3,723,500
Jul 30, 2024 59.16 59.38 55.29 56.50 56.50 2,948,600
Jul 29, 2024 58.66 59.43 58.19 58.20 58.20 1,723,300
Jul 26, 2024 58.59 58.97 57.78 58.27 58.27 1,986,700
Jul 25, 2024 58.05 58.61 55.75 57.42 57.42 3,107,100
Jul 24, 2024 60.14 61.20 58.13 58.32 58.32 2,723,000
Jul 23, 2024 61.06 62.18 60.48 61.24 61.24 2,577,100
Jul 22, 2024 59.84 61.25 59.52 61.09 61.09 2,639,200
Jul 19, 2024 59.63 60.27 58.58 59.10 59.10 3,317,100
Jul 18, 2024 61.49 61.50 58.58 59.75 59.75 3,426,100
Jul 17, 2024 62.38 62.70 60.44 60.63 60.63 2,695,300
Jul 16, 2024 66.07 66.28 63.67 63.94 63.94 2,430,300
Jul 15, 2024 66.00 66.42 64.96 65.81 65.81 1,617,000
Jul 12, 2024 65.34 66.91 64.01 65.20 65.20 2,113,300
Jul 11, 2024 67.76 68.34 64.85 65.31 65.31 2,794,600
Jul 10, 2024 66.63 67.76 66.21 67.71 67.71 2,766,300
Jul 9, 2024 65.68 66.62 65.24 65.88 65.88 2,410,600
Jul 8, 2024 65.05 66.09 65.04 65.17 65.17 2,559,600
Jul 5, 2024 64.13 64.91 63.26 64.68 64.68 2,295,600
Jul 3, 2024 62.80 63.72 62.55 63.69 63.69 1,918,600
Jul 2, 2024 61.00 63.02 60.50 62.77 62.77 4,485,300
Jul 1, 2024 64.30 65.76 63.47 65.51 65.51 2,744,800
Jun 28, 2024 65.56 66.45 63.98 64.21 64.21 3,952,100
Jun 27, 2024 62.72 65.72 62.26 65.18 65.18 2,842,500
Jun 26, 2024 62.70 63.24 62.17 62.71 62.71 2,574,900
Jun 25, 2024 63.55 63.71 62.42 62.92 62.92 2,816,200
Jun 24, 2024 63.81 64.13 62.03 62.82 62.82 4,206,300
Jun 21, 2024 64.49 65.05 63.01 64.48 64.48 8,842,400
Jun 20, 2024 69.62 70.21 64.78 65.96 65.96 4,537,900
Jun 18, 2024 68.12 70.41 67.81 68.35 68.35 4,757,000
Jun 17, 2024 68.00 68.42 66.19 67.81 67.81 3,282,500
Jun 14, 2024 68.01 68.87 67.36 67.68 67.68 2,607,100
Jun 13, 2024 67.49 68.69 67.16 68.30 68.30 2,925,000
Jun 12, 2024 65.36 67.55 64.98 66.89 66.89 3,485,700
Jun 11, 2024 66.01 66.72 65.16 66.56 66.56 3,300,900
Jun 10, 2024 64.39 66.47 63.97 66.10 66.10 3,327,900
Jun 7, 2024 63.64 65.30 63.31 64.94 64.94 3,038,900
Jun 6, 2024 63.23 64.36 62.79 64.04 64.04 3,600,500
Jun 5, 2024 61.47 63.58 61.42 63.48 63.48 3,756,100
Jun 4, 2024 59.79 60.51 59.27 60.44 60.44 2,680,000
Jun 3, 2024 61.53 62.03 58.95 59.80 59.80 4,024,700
May 31, 2024 63.02 64.51 59.38 60.29 60.29 22,239,100
May 30, 2024 68.50 68.75 61.60 63.25 63.25 7,792,800
May 29, 2024 61.50 63.06 61.00 63.00 63.00 6,409,100
May 28, 2024 62.00 62.61 61.42 62.52 62.52 4,826,900
May 24, 2024 60.03 61.61 59.78 61.05 61.05 3,470,300
May 23, 2024 62.00 62.22 59.57 60.01 60.01 2,913,900
May 22, 2024 60.32 60.63 59.81 60.31 60.31 2,320,100
May 21, 2024 58.77 60.24 58.06 59.91 59.91 2,698,900
May 20, 2024 59.33 60.44 59.14 60.12 60.12 2,847,900
May 17, 2024 59.55 60.51 58.82 59.15 59.15 3,135,500
May 16, 2024 59.50 59.81 58.64 58.85 58.85 2,185,300
May 15, 2024 56.85 59.75 56.54 59.59 59.59 4,832,500
May 14, 2024 54.14 56.57 54.14 56.41 56.41 4,215,200
May 13, 2024 54.41 54.83 53.91 54.33 54.33 2,112,900
May 10, 2024 54.47 54.50 53.60 54.41 54.41 1,453,600
May 9, 2024 53.77 54.95 53.41 54.11 54.11 2,918,500
May 8, 2024 52.95 53.97 52.79 53.45 53.45 1,492,600
May 7, 2024 53.84 54.28 53.13 53.18 53.18 2,321,000
May 6, 2024 52.71 54.12 52.42 53.95 53.95 2,601,100
May 3, 2024 52.48 52.86 51.49 52.24 52.24 1,881,500
May 2, 2024 50.96 51.48 49.45 51.43 51.43 1,706,000
May 1, 2024 50.33 51.58 49.93 50.13 50.13 3,977,000
Apr 30, 2024 52.24 52.85 50.38 50.40 50.40 3,175,700
Apr 29, 2024 52.79 53.48 52.08 52.43 52.43 2,535,200
Apr 26, 2024 52.71 53.18 51.98 52.95 52.95 2,273,100
Apr 25, 2024 49.89 52.41 49.49 52.22 52.22 2,810,000
Apr 24, 2024 52.75 52.94 50.57 50.65 50.65 2,683,900
Apr 23, 2024 50.95 51.87 50.90 51.80 51.80 2,076,500
Apr 22, 2024 49.90 50.52 48.90 50.51 50.51 2,829,100
Apr 19, 2024 50.32 50.85 48.58 49.46 49.46 4,791,600
Apr 18, 2024 52.23 52.78 51.20 51.82 51.82 2,106,600
Apr 17, 2024 53.39 54.07 52.29 52.32 52.32 2,989,800
Apr 16, 2024 51.91 53.36 51.59 53.31 53.31 3,654,000
Apr 15, 2024 53.93 54.29 52.26 52.30 52.30 3,090,500
Apr 12, 2024 53.97 54.75 53.16 53.43 53.43 2,710,900
Apr 11, 2024 53.75 55.09 53.40 54.99 54.99 3,915,100
Apr 10, 2024 51.49 53.50 51.35 53.14 53.14 2,782,400
Apr 9, 2024 53.42 53.74 51.77 52.73 52.73 2,438,100
Apr 8, 2024 54.06 54.46 53.31 53.75 53.75 2,064,400
Apr 5, 2024 52.81 53.87 52.19 53.79 53.79 2,847,100
Apr 4, 2024 54.13 54.97 52.46 52.61 52.61 3,503,500
Apr 3, 2024 51.05 53.88 51.05 53.53 53.53 3,639,800
Apr 2, 2024 51.07 51.89 50.30 51.66 51.66 2,687,000
Apr 1, 2024 52.00 52.84 51.40 52.06 52.06 2,554,500
Mar 28, 2024 52.56 53.33 51.88 51.99 51.99 2,572,000
Mar 27, 2024 52.61 53.10 51.85 52.55 52.55 2,204,700
Mar 26, 2024 52.89 53.82 52.12 52.17 52.17 2,221,100
Mar 25, 2024 51.55 53.40 51.55 52.68 52.68 2,711,500
Mar 22, 2024 52.45 52.59 50.96 52.23 52.23 4,279,100
Mar 21, 2024 52.75 53.26 52.33 52.84 52.84 3,293,000
Mar 20, 2024 50.14 51.94 49.88 51.79 51.79 3,482,000
Mar 19, 2024 50.31 50.45 48.89 49.78 49.78 3,097,000
Mar 18, 2024 51.00 51.15 50.11 50.60 50.60 2,343,500
Mar 15, 2024 50.65 51.10 49.79 49.96 49.96 5,890,300
Mar 14, 2024 50.96 51.54 49.98 50.77 50.77 2,595,400
Mar 13, 2024 52.35 52.35 50.25 50.58 50.58 4,172,200
Mar 12, 2024 54.94 55.38 49.74 52.36 52.36 10,817,600
Mar 11, 2024 55.00 55.00 52.95 54.06 54.06 3,850,700
Mar 8, 2024 57.53 58.46 55.18 55.35 55.35 3,437,700
Mar 7, 2024 57.49 57.63 55.68 57.16 57.16 3,549,900
Mar 6, 2024 56.47 57.91 56.05 56.93 56.93 4,736,600
Mar 5, 2024 55.24 55.67 53.97 54.92 54.92 3,813,200
Mar 4, 2024 55.72 56.42 54.69 55.72 55.72 5,793,000
Mar 1, 2024 52.22 55.99 52.14 55.33 55.33 10,741,100
Feb 29, 2024 47.58 52.76 47.58 52.65 52.65 13,450,300
Feb 28, 2024 41.00 42.52 40.95 42.12 42.12 7,035,700
Feb 27, 2024 41.75 42.13 41.29 41.48 41.48 2,840,500
Feb 26, 2024 40.82 41.77 40.79 41.50 41.50 2,881,900
Feb 23, 2024 41.25 41.47 40.52 40.57 40.57 3,849,100
Feb 22, 2024 40.67 41.37 40.32 41.19 41.19 3,723,600
Feb 21, 2024 39.99 39.99 38.78 39.23 39.23 5,298,800
Feb 20, 2024 41.43 41.61 40.59 40.80 40.80 5,323,200
Feb 16, 2024 43.46 43.61 42.78 42.95 42.95 1,838,200
Feb 15, 2024 42.65 43.54 42.19 43.41 43.41 2,618,200
Feb 14, 2024 42.00 42.74 41.35 42.43 42.43 3,132,700
Feb 13, 2024 42.80 43.64 42.26 42.71 42.71 3,592,800
Feb 12, 2024 44.75 45.34 44.46 44.51 44.51 2,826,500
Feb 9, 2024 44.48 45.22 44.35 44.75 44.75 2,740,500
Feb 8, 2024 42.55 44.35 42.55 44.14 44.14 4,107,400
Feb 7, 2024 41.94 42.73 41.65 42.54 42.54 2,432,600
Feb 6, 2024 42.09 42.24 40.91 41.68 41.68 4,042,600
Feb 5, 2024 42.29 42.80 41.59 41.89 41.89 2,277,200
Feb 2, 2024 41.21 42.67 40.81 42.25 42.25 3,833,100
Feb 1, 2024 40.37 40.94 40.01 40.65 40.65 2,147,500
Jan 31, 2024 40.63 40.80 39.80 39.99 39.99 3,461,600
Jan 30, 2024 41.67 41.95 40.99 41.15 41.15 2,296,700
Jan 29, 2024 40.70 41.61 40.65 41.47 41.47 3,132,800
Jan 26, 2024 40.96 41.39 40.62 40.67 40.67 2,596,400
Jan 25, 2024 42.43 42.47 41.27 41.28 41.28 2,671,700
Jan 24, 2024 41.10 42.48 40.97 41.94 41.94 4,218,800
Jan 23, 2024 41.25 41.41 40.55 40.72 40.72 3,221,200
Jan 22, 2024 41.48 42.08 41.02 41.18 41.18 5,772,100
Jan 19, 2024 39.40 40.91 39.14 40.90 40.90 6,228,300
Jan 18, 2024 37.52 39.01 37.26 38.93 38.93 5,338,500
Jan 17, 2024 35.80 36.97 35.35 36.97 36.97 3,662,400
Jan 16, 2024 36.45 36.59 35.47 36.12 36.12 2,977,900
Jan 12, 2024 37.25 37.58 36.47 36.61 36.61 2,158,200
Jan 11, 2024 36.61 37.04 36.27 36.99 36.99 3,127,700
Jan 10, 2024 37.50 37.59 36.49 36.65 36.65 5,802,200
Jan 9, 2024 37.30 37.74 36.89 37.28 37.28 3,759,600
Jan 8, 2024 36.06 37.44 35.90 37.44 37.44 7,012,000
Jan 5, 2024 36.55 37.30 35.88 35.89 35.89 6,405,200
Jan 4, 2024 36.29 37.00 36.20 36.80 36.80 51,113,300
Jan 3, 2024 37.13 37.72 36.16 36.52 36.52 14,697,400
Jan 2, 2024 35.28 35.34 34.32 34.82 34.82 3,783,500
Dec 29, 2023 35.95 36.14 35.62 35.66 35.66 1,707,100
Dec 28, 2023 35.64 36.11 35.60 36.04 36.04 1,716,300
Dec 27, 2023 35.62 35.86 35.49 35.57 35.57 1,547,600
Dec 26, 2023 36.00 36.00 35.37 35.54 35.54 2,484,300
Dec 22, 2023 36.01 36.49 35.59 35.88 35.88 3,014,400
Dec 21, 2023 36.02 36.33 35.10 36.06 36.06 7,108,600
Dec 20, 2023 36.59 36.70 35.76 35.81 35.81 2,850,100
Dec 19, 2023 37.58 37.70 36.62 36.71 36.71 2,901,300
Dec 18, 2023 36.63 37.63 36.63 37.49 37.49 2,945,500
Dec 15, 2023 36.35 36.85 36.13 36.59 36.59 6,089,700
Dec 14, 2023 34.73 36.27 34.73 36.26 36.26 5,015,500
Dec 13, 2023 33.85 34.62 33.75 34.28 34.28 4,012,400
Dec 12, 2023 33.01 33.88 32.54 33.81 33.81 3,714,300
Dec 11, 2023 33.06 33.38 32.95 33.22 33.22 2,167,600
Dec 8, 2023 32.26 33.41 32.26 33.17 33.17 3,029,100
Dec 7, 2023 32.25 32.71 31.90 32.51 32.51 3,335,400
Dec 6, 2023 32.70 32.77 31.79 31.81 31.81 3,648,300
Dec 5, 2023 32.71 32.75 32.23 32.59 32.59 3,979,800
Dec 4, 2023 33.03 33.14 32.41 32.89 32.89 5,339,700
Dec 1, 2023 33.21 33.75 32.27 33.15 33.15 7,011,900
Nov 30, 2023 31.03 33.48 31.00 33.31 33.31 19,463,000
Nov 29, 2023 36.61 38.28 36.61 37.93 37.93 9,183,400
Nov 28, 2023 35.99 36.23 35.61 35.87 35.87 4,265,300
Nov 27, 2023 36.80 37.17 36.08 36.11 36.11 5,077,900
Nov 24, 2023 37.22 37.35 36.52 36.96 36.96 1,695,300
Nov 22, 2023 36.86 37.64 36.85 37.39 37.39 2,200,400
Nov 21, 2023 36.80 36.99 36.38 36.58 36.58 2,409,000
Nov 20, 2023 36.63 37.15 36.59 37.12 37.12 2,026,700
Nov 17, 2023 36.18 36.76 36.10 36.65 36.65 2,296,100
Nov 16, 2023 37.38 37.56 35.81 36.16 36.16 2,769,900
Nov 15, 2023 38.10 38.19 37.47 37.73 37.73 3,055,700
Nov 14, 2023 36.97 37.88 36.63 37.86 37.86 2,770,900
Nov 13, 2023 36.29 36.41 35.83 35.94 35.94 1,912,600
Nov 10, 2023 35.52 36.44 35.52 36.31 36.31 1,771,800
Nov 9, 2023 35.42 35.74 35.13 35.40 35.40 1,351,500
Nov 8, 2023 35.42 35.58 35.17 35.34 35.34 1,427,000
Nov 7, 2023 35.20 35.79 34.90 35.30 35.30 1,499,300
Nov 6, 2023 35.12 35.29 34.65 34.98 34.98 1,375,600
Nov 3, 2023 34.31 35.15 34.19 34.96 34.96 2,058,000
Nov 2, 2023 34.60 34.83 33.81 34.22 34.22 1,983,400
Nov 1, 2023 33.68 34.08 33.48 34.07 34.07 1,837,800
Oct 31, 2023 33.17 34.02 32.80 33.81 33.81 1,917,100
Oct 30, 2023 33.18 33.35 32.66 32.97 32.97 2,340,500
Oct 27, 2023 32.96 33.36 32.76 32.95 32.95 1,946,400
Oct 26, 2023 32.90 33.37 32.04 32.56 32.56 2,765,200
Oct 25, 2023 33.79 34.26 33.06 33.19 33.19 1,396,900
Oct 24, 2023 33.71 33.98 33.37 33.97 33.97 1,588,800
Oct 23, 2023 32.97 33.58 32.45 33.41 33.41 2,037,000
Oct 20, 2023 33.60 33.75 32.58 33.08 33.08 2,432,800
Oct 19, 2023 34.61 34.90 33.77 33.84 33.84 1,807,700
Oct 18, 2023 35.09 35.38 34.19 34.27 34.27 1,879,000

Related Tickers