Pure Storage Inc (PSTG) Historical Stock Data

24.38 ↑1.31 (5.68%)

As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, PSTG is down -0.43% 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
2022-05-27	23.59	24.38	↑$0.79 (3.35%)	23.59	24.53	6.17M
2022-05-26	22.77	23.07	↑$0.30 (1.32%)	22.22	23.38	4.67M
2022-05-25	22.20	23.03	↑$0.83 (3.74%)	22.16	23.38	3.21M
2022-05-24	23.27	22.33	↓$0.94 (-4.04%)	21.90	23.39	4.44M
2022-05-23	23.46	23.54	↑$0.08 (0.34%)	23.22	23.94	3.39M
2022-05-20	24.28	23.44	↓$0.84 (-3.46%)	22.34	24.54	7.92M
2022-05-19	25.27	25.17	↓$0.10 (-0.40%)	24.16	25.76	6.12M
2022-05-18	25.77	25.57	↓$0.20 (-0.78%)	25.19	26.31	3.36M
2022-05-17	26.59	26.29	↓$0.30 (-1.13%)	25.79	26.74	2.65M
2022-05-16	26.25	26.02	↓$0.23 (-0.88%)	25.88	26.71	2.32M
2022-05-13	25.72	26.59	↑$0.87 (3.38%)	25.72	26.84	3.79M
2022-05-12	24.53	25.21	↑$0.68 (2.77%)	24.25	25.99	4.11M
2022-05-11	25.83	24.75	↓$1.08 (-4.18%)	24.70	26.52	4.23M
2022-05-10	26.29	26.10	↓$0.19 (-0.72%)	25.33	26.55	3.36M
2022-05-09	26.71	25.61	↓$1.10 (-4.12%)	25.52	27.10	3.71M
2022-05-06	27.40	27.38	↓$0.02 (-0.07%)	26.77	27.88	2.49M
2022-05-05	29.65	27.78	↓$1.87 (-6.31%)	27.47	29.65	4.17M
2022-05-04	29.42	30.00	↑$0.58 (1.97%)	28.16	30.04	3.32M
2022-05-03	29.73	29.22	↓$0.51 (-1.72%)	28.98	29.98	2.01M
2022-05-02	29.30	29.82	↑$0.52 (1.77%)	28.67	29.85	3.07M
2022-04-29	30.09	29.30	↓$0.79 (-2.63%)	29.29	30.81	2.17M
2022-04-28	30.21	30.58	↑$0.37 (1.22%)	29.62	30.83	2.32M
2022-04-27	30.20	29.84	↓$0.36 (-1.19%)	29.69	30.65	3.46M
2022-04-26	30.57	30.06	↓$0.51 (-1.67%)	29.92	30.72	2.65M
2022-04-25	29.33	30.77	↑$1.44 (4.91%)	29.32	30.96	4.43M
2022-04-22	30.00	29.69	↓$0.31 (-1.03%)	29.34	30.25	3.43M
2022-04-21	31.49	30.20	↓$1.29 (-4.10%)	30.01	31.81	3.33M
2022-04-20	31.18	31.16	↓$0.02 (-0.06%)	30.95	31.56	2.99M
2022-04-19	30.58	30.94	↑$0.36 (1.18%)	30.47	31.31	2.06M
2022-04-18	30.70	30.55	↓$0.15 (-0.49%)	30.19	30.83	1.82M