Pure Storage Inc (PSTG) Historical Stock Data
71.04 ↑0.61 (0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSTG is down -0.39% a day on average. There have been 15 days where Pure Storage Inc closed green and 15 days where PSTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 71.33 | 71.04 | ↓$0.29 (-0.41%) | 70.21 | 72.72 | 5M |
| 2025-12-05 | 71.33 | 70.43 | ↓$0.90 (-1.26%) | 69.51 | 71.98 | 6.67M |
| 2025-12-04 | 68.44 | 72.20 | ↑$3.76 (5.49%) | 68.11 | 72.33 | 10.73M |
| 2025-12-03 | 78.80 | 68.85 | ↓$9.95 (-12.63%) | 68.34 | 79.71 | 21.45M |
| 2025-12-02 | 91.48 | 94.72 | ↑$3.24 (3.54%) | 90.54 | 96.50 | 10.74M |
| 2025-12-01 | 87.66 | 88.55 | ↑$0.89 (1.02%) | 85.52 | 89.22 | 5.07M |
| 2025-11-28 | 86.92 | 88.96 | ↑$2.04 (2.35%) | 86.48 | 89.18 | 2.55M |
| 2025-11-26 | 83.76 | 85.77 | ↑$2.01 (2.40%) | 83.25 | 87.66 | 3.84M |
| 2025-11-25 | 81.45 | 83.15 | ↑$1.70 (2.09%) | 80.14 | 84.01 | 2.30M |
| 2025-11-24 | 78.51 | 82.13 | ↑$3.62 (4.61%) | 78.02 | 82.68 | 4.49M |
| 2025-11-21 | 77.68 | 78.38 | ↑$0.70 (0.90%) | 75.50 | 79.59 | 3.81M |
| 2025-11-20 | 85.94 | 77.25 | ↓$8.69 (-10.11%) | 77.11 | 86.22 | 4.13M |
| 2025-11-19 | 82.34 | 81.95 | ↓$0.39 (-0.47%) | 81.87 | 84.52 | 2.98M |
| 2025-11-18 | 83.16 | 82.17 | ↓$0.99 (-1.19%) | 81.26 | 84.54 | 2.55M |
| 2025-11-17 | 84.59 | 84.15 | ↓$0.44 (-0.52%) | 82.81 | 86.49 | 2.33M |
| 2025-11-14 | 82.53 | 84.59 | ↑$2.06 (2.50%) | 81.52 | 86.79 | 3.69M |
| 2025-11-13 | 87.35 | 83.96 | ↓$3.39 (-3.88%) | 82.59 | 88.16 | 4.12M |
| 2025-11-12 | 88.28 | 88.59 | ↑$0.31 (0.35%) | 88.28 | 89.87 | 2.22M |
| 2025-11-11 | 90.92 | 87.48 | ↓$3.44 (-3.78%) | 87.09 | 91.73 | 3.35M |
| 2025-11-10 | 92.93 | 92.47 | ↓$0.46 (-0.49%) | 89.50 | 93.00 | 2.74M |
| 2025-11-07 | 91.96 | 90.07 | ↓$1.89 (-2.06%) | 87.81 | 92.89 | 4.98M |
| 2025-11-06 | 97.60 | 93.09 | ↓$4.51 (-4.62%) | 92.81 | 97.85 | 2.66M |
| 2025-11-05 | 95.09 | 97.01 | ↑$1.92 (2.02%) | 95.00 | 98.84 | 1.38M |
| 2025-11-04 | 93.37 | 95.10 | ↑$1.74 (1.86%) | 92.52 | 97.12 | 2.78M |
| 2025-11-03 | 100.00 | 98.60 | ↓$1.40 (-1.40%) | 97.21 | 100.59 | 1.68M |
| 2025-10-31 | 97.89 | 98.70 | ↑$0.81 (0.83%) | 96.23 | 99.02 | 2.09M |
| 2025-10-30 | 96.44 | 97.01 | ↑$0.57 (0.59%) | 96.17 | 98.23 | 1.98M |
| 2025-10-29 | 96.25 | 97.58 | ↑$1.33 (1.38%) | 94.65 | 97.63 | 1.59M |
| 2025-10-28 | 95.71 | 95.34 | ↓$0.37 (-0.39%) | 93.65 | 96.13 | 1.67M |
| 2025-10-27 | 95.98 | 95.47 | ↓$0.51 (-0.53%) | 95.30 | 97.00 | 1.73M |
Create an account or log in to view more rows.
$PSTG rubbish
$PSTG BULLS ALPHA
BEARS BETA
$PSTG hot trash
$PSTG love cooking these little bears on here
$PSTG R-E-L-A-X Green is coming
$PSTG like if you’re buying Monday!! Let’s Go!!
$PSTG Here we go!!!
$PSTG shorting it
$PSTG Bears go home!
$PSTG today feels different to the moon