Australia markets closed

Pure Storage, Inc. (PSTG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.600.00 (0.00%)
At close: 04:00PM EST
31.70 +0.10 (+0.32%)
After hours: 07:56PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202131.9332.5531.0331.6031.603,100,276
02 Dec 202130.4431.7830.1031.6031.604,162,300
01 Dec 202131.5531.9730.6230.6330.636,599,600
30 Nov 202131.6932.5630.3230.9730.978,484,800
29 Nov 202130.2332.2430.0332.0832.0810,388,600
26 Nov 202130.4931.8529.7829.8729.874,389,000
24 Nov 202129.4731.8828.7830.9530.9514,699,900
23 Nov 202127.3027.7526.8227.2827.283,725,100
22 Nov 202127.9228.0627.0327.4827.484,266,500
19 Nov 202128.1228.3127.5827.6927.692,775,500
18 Nov 202127.7928.2727.7328.1928.192,832,800
17 Nov 202128.2528.5727.6227.7127.713,564,100
16 Nov 202127.9628.2527.7128.1328.131,971,500
15 Nov 202128.4728.6227.6628.0728.072,943,400
12 Nov 202128.4828.6427.9928.2028.205,057,800
11 Nov 202128.5628.7728.3128.3928.391,644,500
10 Nov 202128.6128.9427.9928.3528.352,668,400
09 Nov 202128.8729.2528.6028.8628.863,799,200
08 Nov 202127.8528.7627.8528.5728.574,607,200
05 Nov 202127.7027.7927.2527.7027.702,640,900
04 Nov 202128.1228.1927.2127.4127.412,279,400
03 Nov 202127.0028.0226.5927.9727.975,446,700
02 Nov 202127.1427.1926.5327.1127.112,349,400
01 Nov 202126.8527.7926.8527.1527.152,774,000
29 Oct 202126.6027.0726.5926.8626.861,704,800
28 Oct 202126.6327.2526.4626.8726.871,961,300
27 Oct 202126.7727.1626.4226.4526.451,736,900
26 Oct 202126.5126.8426.2526.7426.743,079,600
25 Oct 202126.4426.6126.2726.3626.361,613,600
22 Oct 202126.2627.1826.2626.4326.433,550,000
21 Oct 202125.8126.3325.7826.2626.262,088,500
20 Oct 202126.2326.4125.8725.8925.892,932,500
19 Oct 202126.0826.3425.3926.1026.106,663,700
18 Oct 202126.1326.2025.9125.9425.942,107,900
15 Oct 202126.4026.5426.2226.2226.222,024,100
14 Oct 202125.9126.4725.9126.2126.212,977,500
13 Oct 202125.3525.6925.3325.5025.502,285,700
12 Oct 202125.2825.4925.0725.1825.182,006,700
11 Oct 202125.2625.6425.1825.2525.251,586,200
08 Oct 202125.7625.8425.3925.3925.392,459,500
07 Oct 202125.8626.2025.5925.6825.684,306,200
06 Oct 202125.3325.8525.1225.7225.723,345,100
05 Oct 202125.0925.7924.9725.6825.686,969,200
04 Oct 202125.6125.6124.6324.8724.873,395,300
01 Oct 202125.1825.8425.1825.7125.712,505,000
30 Sept 202125.5025.7325.1425.1625.162,637,800
29 Sept 202126.9126.9325.1225.2825.284,487,900
28 Sept 202126.8526.8525.8226.1326.133,601,700
27 Sept 202126.9127.3126.5927.1027.104,339,000
24 Sept 202126.8127.3826.7627.1127.112,868,300
23 Sept 202126.5927.4826.5127.0427.044,775,100
22 Sept 202125.7426.5925.6626.3926.393,954,900
21 Sept 202126.1326.1325.5125.6825.684,561,000
20 Sept 202125.5925.9025.1025.8825.883,481,800
17 Sept 202126.3826.5025.8126.2726.278,391,200
16 Sept 202126.6226.9126.5826.6926.691,650,200
15 Sept 202126.4826.7626.2626.7526.752,088,600
14 Sept 202126.4926.7426.2826.4826.482,102,900
13 Sept 202126.6826.8026.1326.3526.353,384,100
10 Sept 202126.3126.9426.3026.4126.413,088,800
09 Sept 202125.9426.5125.8626.3126.312,904,700
08 Sept 202126.4026.4225.4925.8625.863,453,700
07 Sept 202126.4226.5526.0026.1026.102,522,100
03 Sept 202126.1026.6126.0226.4826.484,037,600
02 Sept 202126.1726.4425.8926.1026.103,056,800
01 Sept 202125.8626.0225.6425.9725.974,497,600
31 Aug 202125.5126.0925.4225.8325.835,532,500
30 Aug 202124.0925.6824.0025.5625.5610,281,900
27 Aug 202123.7824.2423.6424.0624.068,560,000
26 Aug 202123.4124.9923.2923.8423.8416,890,700
25 Aug 202120.6821.0920.5520.9520.954,246,200
24 Aug 202120.4020.7520.2920.6920.692,649,400
23 Aug 202119.8320.4319.8120.4020.403,415,300
20 Aug 202119.2919.6219.1819.6119.612,972,800
19 Aug 202119.0019.3418.7519.1419.142,376,600
18 Aug 202119.2819.6019.1119.2219.221,598,000
17 Aug 202119.3419.3619.0719.2819.282,794,700
16 Aug 202119.8419.8719.5019.5319.532,131,600
13 Aug 202120.3320.3419.8619.9319.931,524,400
12 Aug 202119.9520.3519.8920.3420.341,675,500
11 Aug 202119.6420.0119.4419.9819.984,707,600
10 Aug 202120.1120.2519.4319.4819.483,761,100
09 Aug 202120.0920.2819.7420.0420.043,468,500
06 Aug 202120.6520.7320.1020.1120.113,142,400
05 Aug 202120.3820.7320.2820.7320.732,523,600
04 Aug 202120.2720.4420.1120.3020.302,973,300
03 Aug 202120.1720.3319.7320.3220.323,174,400
02 Aug 202119.6520.1719.5520.0420.044,948,400
30 July 202119.5119.6419.3319.5219.524,070,600
29 July 202119.5019.8319.4119.7119.714,072,200
28 July 202119.1919.5419.0819.4219.426,871,400
27 July 202119.5019.6118.9019.2019.206,291,200
26 July 202119.6820.0519.5719.6519.655,361,000
23 July 202119.8919.9119.6219.6819.681,965,300
22 July 202120.2020.4119.7119.7919.797,004,300
21 July 202119.7420.4019.4320.1920.196,488,200
20 July 202118.3319.9118.3219.8019.8012,695,500
19 July 202117.4518.2817.4018.2418.247,578,400
16 July 202118.1518.2417.8317.9317.936,683,300
15 July 202118.1218.4917.6218.0318.037,243,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...