Pure Storage Inc (PSTG) Historical Stock Data
52.95 ↑0.73 (1.40%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PSTG is up 0.22% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 52.71 | 52.95 | ↑$0.24 (0.46%) | 51.98 | 53.18 | 2.27M |
| 2024-04-25 | 49.89 | 52.22 | ↑$2.33 (4.67%) | 49.49 | 52.41 | 2.81M |
| 2024-04-24 | 52.75 | 50.65 | ↓$2.10 (-3.98%) | 50.57 | 52.94 | 2.68M |
| 2024-04-23 | 50.95 | 51.80 | ↑$0.85 (1.67%) | 50.90 | 51.87 | 2.08M |
| 2024-04-22 | 49.90 | 50.51 | ↑$0.61 (1.22%) | 48.90 | 50.52 | 2.83M |
| 2024-04-19 | 50.32 | 49.46 | ↓$0.86 (-1.71%) | 48.58 | 50.85 | 4.79M |
| 2024-04-18 | 52.23 | 51.82 | ↓$0.41 (-0.78%) | 51.20 | 52.78 | 2.11M |
| 2024-04-17 | 53.39 | 52.32 | ↓$1.07 (-2.00%) | 52.29 | 54.07 | 2.99M |
| 2024-04-16 | 51.91 | 53.31 | ↑$1.40 (2.70%) | 51.59 | 53.36 | 3.65M |
| 2024-04-15 | 53.93 | 52.30 | ↓$1.63 (-3.02%) | 52.26 | 54.29 | 3.09M |
| 2024-04-12 | 53.97 | 53.43 | ↓$0.54 (-1.00%) | 53.16 | 54.75 | 2.71M |
| 2024-04-11 | 53.75 | 54.99 | ↑$1.24 (2.31%) | 53.40 | 55.09 | 3.91M |
| 2024-04-10 | 51.49 | 53.14 | ↑$1.65 (3.20%) | 51.35 | 53.50 | 2.78M |
| 2024-04-09 | 53.42 | 52.73 | ↓$0.69 (-1.29%) | 51.77 | 53.74 | 2.44M |
| 2024-04-08 | 54.06 | 53.75 | ↓$0.31 (-0.57%) | 53.31 | 54.46 | 2.06M |
| 2024-04-05 | 52.81 | 53.79 | ↑$0.98 (1.86%) | 52.19 | 53.87 | 2.85M |
| 2024-04-04 | 54.13 | 52.61 | ↓$1.52 (-2.81%) | 52.46 | 54.97 | 3.50M |
| 2024-04-03 | 51.05 | 53.53 | ↑$2.48 (4.86%) | 51.05 | 53.89 | 3.64M |
| 2024-04-02 | 51.07 | 51.66 | ↑$0.59 (1.16%) | 50.30 | 51.89 | 2.69M |
| 2024-04-01 | 52.00 | 52.06 | ↑$0.06 (0.12%) | 51.40 | 52.84 | 2.55M |
| 2024-03-28 | 52.56 | 51.99 | ↓$0.57 (-1.08%) | 51.88 | 53.33 | 2.57M |
| 2024-03-27 | 52.61 | 52.55 | ↓$0.06 (-0.11%) | 51.85 | 53.10 | 2.20M |
| 2024-03-26 | 52.89 | 52.17 | ↓$0.72 (-1.36%) | 52.12 | 53.82 | 2.22M |
| 2024-03-25 | 51.55 | 52.68 | ↑$1.13 (2.19%) | 51.55 | 53.40 | 2.71M |
| 2024-03-22 | 52.45 | 52.23 | ↓$0.22 (-0.42%) | 50.96 | 52.59 | 4.28M |
| 2024-03-21 | 52.75 | 52.84 | ↑$0.09 (0.17%) | 52.33 | 53.26 | 3.29M |
| 2024-03-20 | 50.14 | 51.79 | ↑$1.65 (3.29%) | 49.88 | 51.94 | 3.48M |
| 2024-03-19 | 50.31 | 49.78 | ↓$0.53 (-1.05%) | 48.89 | 50.45 | 3.10M |
| 2024-03-18 | 51.00 | 50.60 | ↓$0.40 (-0.78%) | 50.11 | 51.15 | 2.34M |
| 2024-03-15 | 50.65 | 49.96 | ↓$0.69 (-1.36%) | 49.79 | 51.10 | 5.89M |
Create an account or log in to view more rows.
$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
$PSTG just added more
$PSTG why is this not moving lol
$PSTG to the moon