Pure Storage Inc (PSTG)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.62 | 5.59589918838 | 46.82 | 50.48 | 46.1 | 2450535 | 48.8575895 | CS |
| 4 | -12.28 | -19.8963058976 | 61.72 | 63.08 | 44.76 | 3717471 | 51.35263173 | CS |
| 12 | -13.26 | -21.1483253589 | 62.7 | 68.195 | 44.76 | 2918222 | 56.76293375 | CS |
| 26 | -1.56 | -3.05882352941 | 51 | 70.41 | 44.76 | 3229043 | 57.44547845 | CS |
| 52 | 13.44 | 37.3333333333 | 36 | 70.41 | 31 | 3626973 | 47.49921592 | CS |
| 156 | 23.85 | 93.2004689332 | 25.59 | 70.41 | 21.895 | 3903766 | 34.84138998 | CS |
| 260 | 31.66 | 178.065241845 | 17.78 | 70.41 | 7.93 | 3937133 | 28.255532 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 49.28 | -0.52 | -1.04 | 49.845 | 50.68 | 49.23 | 2266426 |
| 1726612800 | 49.8 | 0.22 | 0.44 | 50.03 | 50.48 | 49.52 | 2101731 |
| 1726526400 | 49.58 | 0.68 | 1.39 | 48.46 | 49.685 | 48.26 | 3115461 |
| 1726267200 | 48.9 | 0.64 | 1.33 | 48.27 | 49.415 | 48.26 | 2175752 |
| 1726180800 | 48.26 | 0.55 | 1.15 | 47.71 | 48.58 | 47.41 | 2278844 |
| 1726094400 | 47.71 | 1 | 2.14 | 46.82 | 48.1 | 46.1 | 2580885 |
| 1726008000 | 46.71 | 0.32 | 0.69 | 46.145 | 47.01 | 46.04 | 2606790 |
| 1725921600 | 46.39 | 0.66 | 1.44 | 46.3 | 46.67 | 45.96 | 2519066 |
| 1725662400 | 45.73 | -1.21 | -2.58 | 46.96 | 47.11 | 44.76 | 3436145 |
| 1725576000 | 46.94 | -0.45 | -0.95 | 46.79 | 47.71 | 46.73 | 4201809 |
| 1725489600 | 47.39 | -0.67 | -1.39 | 47.41 | 47.97 | 46.29 | 5267236 |
| 1725403200 | 48.06 | -3.23 | -6.30 | 50.85 | 51.15 | 47.405 | 6902966 |
| 1725057600 | 51.29 | 0.97 | 1.93 | 50.66 | 51.955 | 50.495 | 5347540 |
| 1724971200 | 50.32 | -9.44 | -15.80 | 51.01 | 54.24 | 50.02 | 12407765 |
| 1724884800 | 59.76 | -1.36 | -2.23 | 60.51 | 61.09 | 59.24 | 3706660 |
| 1724798400 | 61.12 | 0.58 | 0.96 | 59.27 | 61.615 | 59.2649 | 3390017 |
| 1724712000 | 60.54 | -1.02 | -1.66 | 61.46 | 61.96 | 60.1 | 2441327 |
| 1724452800 | 61.56 | 0.61 | 1.00 | 61.64 | 62.635 | 61.12 | 2380932 |
| 1724366400 | 60.95 | -1.35 | -2.17 | 62.25 | 63.08 | 60.8 | 1856008 |
| 1724280000 | 62.3 | 0.75 | 1.22 | 61.72 | 62.51 | 61.3301 | 1915010 |
| 1724193600 | 61.55 | -0.41 | -0.66 | 62.06 | 62.3 | 61.27 | 1590312 |
| 1724107200 | 61.96 | -0.46 | -0.74 | 62.03 | 62.3 | 61.01 | 2064479 |
| 1723848000 | 62.42 | -0.12 | -0.19 | 61.95 | 62.84 | 61.41 | 1513645 |
| 1723761600 | 62.54 | 2.24 | 3.71 | 61.25 | 63.1 | 61.25 | 1937042 |
| 1723675200 | 60.3 | 0.71 | 1.19 | 60.27 | 60.62 | 59.53 | 2213695 |
| 1723588800 | 59.59 | 2.4 | 4.20 | 58.38 | 59.77 | 58.07 | 2143309 |
| 1723502400 | 57.19 | 0.51 | 0.90 | 56.7 | 58.05 | 56.57 | 2232502 |
| 1723243200 | 56.68 | 1.44 | 2.61 | 55.02 | 56.91 | 54.99 | 2247904 |
| 1723156800 | 55.24 | 2.49 | 4.72 | 53.95 | 55.36 | 53.185 | 2231032 |
| 1723070400 | 52.75 | -1.09 | -2.02 | 54.59 | 55.14 | 52.43 | 2513434 |
| 1722984000 | 53.84 | 0.98 | 1.85 | 53.55 | 54.64 | 52.49 | 1813152 |
| 1722897600 | 52.86 | -1.43 | -2.63 | 49.79 | 53.75 | 49.79 | 3260008 |
| 1722638400 | 54.29 | -2.53 | -4.45 | 53.94 | 54.6 | 52.67 | 2836297 |
| 1722552000 | 56.82 | -3.11 | -5.19 | 59.38 | 60.53 | 55.945 | 2864299 |
| 1722465600 | 59.93 | 3.43 | 6.07 | 59.42 | 60.7 | 58.46 | 3723244 |
| 1722379200 | 56.5 | -1.7 | -2.92 | 59.16 | 59.38 | 55.2879 | 2948487 |
| 1722292800 | 58.2 | -0.07 | -0.12 | 58.66 | 59.43 | 58.19 | 1723358 |
| 1722033600 | 58.27 | 0.85 | 1.48 | 58.59 | 58.97 | 57.78 | 1986666 |
| 1721947200 | 57.42 | -0.9 | -1.54 | 58.05 | 58.61 | 55.75 | 3051271 |
| 1721860800 | 58.32 | -2.92 | -4.77 | 60.935 | 60.935 | 58.13 | 2665299 |
| 1721774400 | 61.24 | 0.09 | 0.15 | 61.06 | 62.18 | 60.48 | 2575881 |
| 1721688000 | 61.15 | 2.05 | 3.47 | 59.84 | 61.25 | 59.52 | 1681851 |
| 1721428800 | 59.1 | -0.65 | -1.09 | 59.205 | 60.27 | 58.58 | 3275231 |
| 1721342400 | 59.75 | -0.88 | -1.45 | 61.49 | 61.5 | 58.58 | 3425731 |
| 1721256000 | 60.63 | -3.31 | -5.18 | 62.06 | 62.7 | 60.44 | 2689156 |
| 1721169600 | 63.94 | -1.87 | -2.84 | 66.069999 | 66.28 | 63.67 | 2429105 |
| 1721083200 | 65.81 | 0.61 | 0.94 | 66 | 66.42 | 64.959999 | 1617006 |
| 1720824000 | 65.2 | -0.11 | -0.17 | 65.34 | 66.91 | 64.01 | 2112960 |
| 1720737600 | 65.31 | -2.4 | -3.54 | 67.76 | 68.195 | 64.849999 | 2711259 |
| 1720651200 | 67.71 | 1.83 | 2.78 | 66.629999 | 67.76 | 66.209999 | 2765290 |
| 1720564800 | 65.879999 | 0.71 | 1.09 | 65.68 | 66.62 | 65.239999 | 2410705 |
| 1720478400 | 65.17 | 0.49 | 0.76 | 65.05 | 66.09 | 65 | 2559713 |
| 1720219200 | 64.68 | 0.99 | 1.55 | 64.129999 | 64.91 | 63.26 | 2295550 |
| 1720040640 | 63.69 | 0.92 | 1.47 | 62.8 | 63.72 | 62.55 | 1918646 |
| 1719960000 | 62.77 | -2.74 | -4.18 | 61.01 | 63.02 | 60.5 | 4483373 |
| 1719873600 | 65.51 | 1.3 | 2.02 | 64.3 | 65.76 | 63.465 | 2744770 |
| 1719614400 | 64.209999 | -0.97 | -1.49 | 65.56 | 66.45 | 63.98 | 3952162 |
| 1719528000 | 65.18 | 2.47 | 3.94 | 62.72 | 65.72 | 62.26 | 2842230 |
| 1719441600 | 62.71 | -0.21 | -0.33 | 62.7 | 63.24 | 62.165 | 2574883 |
| 1719355200 | 62.92 | 0.1 | 0.16 | 63.55 | 63.71 | 62.42 | 2815777 |
| 1719268800 | 62.82 | -1.66 | -2.57 | 63.81 | 64.129999 | 62.027 | 4206171 |
| 1719009600 | 64.48 | -1.48 | -2.24 | 65 | 65.05 | 63.01 | 8842168 |
| 1718923200 | 65.959999 | -2.39 | -3.50 | 69.62 | 70.21 | 64.7834 | 4537667 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
