Pure Storage Inc (PSTG) Historical Stock Data
51.97 ↓0.02 (-0.04%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PSTG is up 0.10% a day on average. There have been 11 days where Pure Storage Inc closed green and 19 days where PSTG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 50.96 | 50.77 | ↓$0.19 (-0.37%) | 49.98 | 51.54 | 2.60M |
2024-03-13 | 52.35 | 50.58 | ↓$1.77 (-3.38%) | 50.25 | 52.35 | 4.17M |
2024-03-12 | 54.94 | 52.36 | ↓$2.58 (-4.70%) | 49.74 | 55.38 | 10.82M |
2024-03-11 | 55.00 | 54.06 | ↓$0.94 (-1.71%) | 52.95 | 55.00 | 3.85M |
2024-03-08 | 57.53 | 55.35 | ↓$2.18 (-3.79%) | 55.18 | 58.46 | 3.44M |
2024-03-07 | 57.49 | 57.16 | ↓$0.33 (-0.57%) | 55.68 | 57.63 | 3.55M |
2024-03-06 | 56.16 | 56.94 | ↑$0.78 (1.39%) | 56.05 | 57.91 | 3.84M |
2024-03-05 | 55.24 | 54.92 | ↓$0.32 (-0.58%) | 53.97 | 55.67 | 3.81M |
2024-03-04 | 55.72 | 55.72 | ↑$0.00 (0.00%) | 54.69 | 56.42 | 5.79M |
2024-03-01 | 52.22 | 55.33 | ↑$3.11 (5.96%) | 52.14 | 56.00 | 10.53M |
2024-02-29 | 47.58 | 52.65 | ↑$5.08 (10.67%) | 47.58 | 52.76 | 13.45M |
2024-02-28 | 41.00 | 42.12 | ↑$1.12 (2.73%) | 40.95 | 42.52 | 7.03M |
2024-02-27 | 41.75 | 41.48 | ↓$0.27 (-0.65%) | 41.29 | 42.13 | 2.84M |
2024-02-26 | 40.82 | 41.50 | ↑$0.68 (1.67%) | 40.79 | 41.77 | 2.88M |
2024-02-23 | 41.25 | 40.57 | ↓$0.68 (-1.65%) | 40.52 | 41.47 | 3.85M |
2024-02-22 | 40.67 | 41.19 | ↑$0.52 (1.28%) | 40.32 | 41.37 | 3.72M |
2024-02-21 | 39.99 | 39.23 | ↓$0.76 (-1.90%) | 38.78 | 39.99 | 5.30M |
2024-02-20 | 41.43 | 40.80 | ↓$0.63 (-1.52%) | 40.59 | 41.61 | 5.32M |
2024-02-16 | 43.46 | 42.95 | ↓$0.51 (-1.17%) | 42.78 | 43.61 | 1.84M |
2024-02-15 | 42.65 | 43.41 | ↑$0.76 (1.78%) | 42.20 | 43.54 | 2.62M |
Create an account or log in to view more rows.
$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
$PSTG used to this fuckery!! Not leaving no chance !
$PSTG buy and hodl friends. we may be early
but we are not wrong. very soon.