Pure Storage, Inc.PSTGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $72.69 | $74.03 | $71.79 | $72.90 | 4.67M |
| 1/15/2026 | $72.81 | $76.23 | $72.08 | $72.36 | 5.31M |
| 1/14/2026 | $74.93 | $74.94 | $70.50 | $70.57 | 4.83M |
| 1/13/2026 | $74.60 | $77.40 | $73.75 | $75.41 | 7.03M |
| 1/12/2026 | $68.00 | $73.80 | $67.61 | $72.44 | 6.52M |
| 1/9/2026 | $66.00 | $67.78 | $65.13 | $66.98 | 3.36M |
| 1/8/2026 | $68.50 | $68.76 | $64.27 | $65.70 | 3.68M |
| 1/7/2026 | $69.06 | $69.78 | $67.82 | $68.59 | 3.62M |
| 1/6/2026 | $70.08 | $70.23 | $67.05 | $69.03 | 4.55M |
| 1/5/2026 | $70.24 | $70.80 | $68.10 | $69.66 | 3.76M |
| 1/2/2026 | $68.43 | $69.66 | $67.93 | $69.01 | 3.32M |
| 12/31/2025 | $67.78 | $67.88 | $66.72 | $67.01 | 1.96M |
| 12/30/2025 | $68.47 | $68.73 | $67.57 | $67.79 | 1.99M |
| 12/29/2025 | $68.19 | $69.89 | $68.03 | $68.43 | 2.38M |
| 12/26/2025 | $67.38 | $69.48 | $66.75 | $69.28 | 2.12M |
| 12/24/2025 | $66.62 | $67.23 | $66.10 | $66.99 | 2.24M |
| 12/23/2025 | $67.31 | $68.00 | $65.41 | $67.27 | 2.99M |
| 12/22/2025 | $69.91 | $70.35 | $67.07 | $67.32 | 4.03M |
| 12/19/2025 | $67.60 | $69.44 | $67.47 | $69.13 | 5.00M |
| 12/18/2025 | $67.99 | $68.43 | $66.29 | $67.06 | 3.54M |
| 12/17/2025 | $69.02 | $69.96 | $66.16 | $66.32 | 3.04M |
| 12/16/2025 | $69.76 | $70.72 | $68.21 | $69.72 | 3.26M |
| 12/15/2025 | $71.06 | $71.69 | $69.48 | $69.57 | 3.85M |
| 12/12/2025 | $74.78 | $75.98 | $70.35 | $71.32 | 5.28M |
| 12/11/2025 | $73.16 | $76.39 | $72.04 | $75.87 | 3.95M |
| 12/10/2025 | $70.21 | $74.12 | $69.88 | $73.65 | 5.09M |
| 12/9/2025 | $70.26 | $71.43 | $70.02 | $70.15 | 3.87M |
| 12/8/2025 | $71.33 | $72.72 | $70.21 | $71.04 | 5.00M |
| 12/5/2025 | $71.33 | $71.98 | $69.51 | $70.43 | 6.68M |
| 12/4/2025 | $68.44 | $72.33 | $68.11 | $72.20 | 10.73M |
| 12/3/2025 | $78.80 | $79.71 | $68.34 | $68.85 | 21.47M |
| 12/2/2025 | $91.48 | $96.50 | $90.54 | $94.72 | 10.75M |
| 12/1/2025 | $87.66 | $89.22 | $85.52 | $88.55 | 5.07M |
| 11/28/2025 | $86.92 | $89.18 | $86.48 | $88.96 | 2.55M |
| 11/26/2025 | $83.76 | $87.66 | $83.25 | $85.77 | 3.84M |
| 11/25/2025 | $81.45 | $84.01 | $80.14 | $83.15 | 2.30M |
| 11/24/2025 | $78.51 | $82.68 | $78.02 | $82.13 | 4.49M |
| 11/21/2025 | $77.68 | $79.59 | $75.50 | $78.38 | 3.81M |
| 11/20/2025 | $85.94 | $86.22 | $77.11 | $77.25 | 4.13M |
| 11/19/2025 | $82.34 | $84.52 | $81.87 | $81.95 | 2.98M |
| 11/18/2025 | $83.16 | $84.54 | $81.26 | $82.17 | 2.55M |
| 11/17/2025 | $84.59 | $86.49 | $82.81 | $84.15 | 2.33M |
| 11/14/2025 | $82.53 | $86.79 | $81.52 | $84.59 | 3.69M |
| 11/13/2025 | $87.35 | $88.16 | $82.59 | $83.96 | 4.12M |
| 11/12/2025 | $88.28 | $89.87 | $88.28 | $88.59 | 2.22M |
| 11/11/2025 | $90.92 | $91.73 | $87.09 | $87.48 | 3.35M |
| 11/10/2025 | $92.93 | $93.00 | $89.50 | $92.47 | 2.74M |
| 11/7/2025 | $91.96 | $92.89 | $87.78 | $90.07 | 4.98M |
| 11/6/2025 | $97.60 | $97.85 | $92.81 | $93.09 | 2.66M |
| 11/5/2025 | $95.09 | $98.84 | $95.00 | $97.01 | 1.79M |
| 11/4/2025 | $93.37 | $97.12 | $92.52 | $95.10 | 2.78M |
| 11/3/2025 | $100.00 | $100.59 | $97.21 | $98.60 | 2.08M |
| 10/31/2025 | $97.89 | $99.02 | $96.22 | $98.70 | 3.38M |
| 10/30/2025 | $96.44 | $98.23 | $96.17 | $97.01 | 2.33M |
| 10/29/2025 | $96.25 | $97.63 | $94.65 | $97.58 | 1.93M |
| 10/28/2025 | $95.71 | $96.13 | $93.65 | $95.34 | 1.68M |
| 10/27/2025 | $95.98 | $97.00 | $95.30 | $95.47 | 2.10M |
| 10/24/2025 | $95.26 | $96.08 | $93.67 | $93.79 | 1.78M |
| 10/23/2025 | $89.60 | $93.71 | $89.60 | $93.63 | 1.98M |
| 10/22/2025 | $91.29 | $91.84 | $86.52 | $88.90 | 3.48M |
| 10/21/2025 | $92.14 | $92.14 | $90.09 | $90.86 | 2.78M |
| 10/20/2025 | $93.00 | $94.30 | $90.90 | $90.99 | 2.12M |