Pure Storage Inc (PSTG)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.94 | -7.560453015 | 65.34 | 66.91 | 58.58 | 2456040 | 62.50765774 | CS |
| 4 | -4.6 | -7.07692307692 | 65 | 68.34 | 58.58 | 3085226 | 63.98179986 | CS |
| 12 | 7.69 | 14.5892619996 | 52.71 | 70.41 | 49.45 | 3557623 | 61.49571737 | CS |
| 26 | 21 | 53.2994923858 | 39.4 | 70.41 | 38.78 | 3668540 | 54.19550907 | CS |
| 52 | 21.74 | 56.2338334196 | 38.66 | 70.41 | 31 | 3726036 | 44.9196442 | CS |
| 156 | 42.95 | 246.131805158 | 17.45 | 70.41 | 17.4 | 4003519 | 33.13713586 | CS |
| 260 | 44.7 | 284.713375796 | 15.7 | 70.41 | 7.93 | 3988769 | 27.14053802 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750400 | 68.35 | 0.54 | 0.80 | 68.12 | 70.41 | 67.81 | 4756346 |
| 1718664000 | 67.81 | 0.13 | 0.19 | 68 | 68.4157 | 66.19 | 3281578 |
| 1718404800 | 67.68 | -0.62 | -0.91 | 68.04 | 68.87 | 67.36 | 2606270 |
| 1718318400 | 68.3 | 1.41 | 2.11 | 67.49 | 68.69 | 67.16 | 2921580 |
| 1718232000 | 66.89 | 0.33 | 0.50 | 65.93 | 67.55 | 65.29 | 3368995 |
| 1718145600 | 66.56 | 0.46 | 0.70 | 65.79 | 66.72 | 65.16 | 3300125 |
| 1718059200 | 66.099999 | 1.16 | 1.79 | 64.39 | 66.47 | 63.97 | 3322904 |
| 1717800000 | 64.94 | 0.9 | 1.41 | 63.785 | 65.3 | 63.51 | 2971249 |
| 1717713600 | 64.04 | 0.56 | 0.88 | 63.23 | 64.36 | 62.79 | 3599785 |
| 1717627200 | 63.48 | 3.04 | 5.03 | 61.13 | 63.58 | 61.13 | 3755945 |
| 1717540800 | 60.44 | 0.64 | 1.07 | 59.79 | 60.51 | 59.27 | 2679948 |
| 1717454400 | 59.8 | -0.49 | -0.81 | 61.53 | 62.025 | 58.64 | 4024011 |
| 1717195200 | 60.29 | -2.96 | -4.68 | 63.02 | 64.51 | 59.38 | 22233710 |
| 1717108800 | 63.25 | 0.25 | 0.40 | 68.5 | 68.87 | 61.6 | 7788761 |
| 1717022400 | 63 | 0.48 | 0.77 | 61.5 | 63.06 | 61 | 6394235 |
| 1716936000 | 62.52 | 1.47 | 2.41 | 62 | 62.61 | 61.425 | 4784842 |
| 1716590400 | 61.05 | 1.04 | 1.73 | 60.03 | 61.61 | 59.78 | 3470375 |
| 1716504000 | 60.01 | -0.3 | -0.50 | 62 | 62.22 | 59.57 | 2676193 |
| 1716417600 | 60.31 | 0.4 | 0.67 | 60.32 | 60.628 | 59.81 | 2318280 |
| 1716331200 | 59.91 | -0.21 | -0.35 | 58.6 | 60.2408 | 58.06 | 2697222 |
| 1716244800 | 60.12 | 0.97 | 1.64 | 59.33 | 60.4399 | 59.14 | 2846681 |
| 1715985600 | 59.15 | 0.3 | 0.51 | 59.55 | 60.51 | 58.8208 | 3131351 |
| 1715899200 | 58.85 | -0.74 | -1.24 | 59.5 | 59.805 | 58.64 | 2180263 |
| 1715812800 | 59.59 | 3.18 | 5.64 | 56.85 | 59.7488 | 56.54 | 4830362 |
| 1715726400 | 56.41 | 2.08 | 3.83 | 54.11 | 56.57 | 54.11 | 4212124 |
| 1715640000 | 54.33 | -0.08 | -0.15 | 54.41 | 54.83 | 53.91 | 2112805 |
| 1715380800 | 54.41 | 0.3 | 0.55 | 54.47 | 54.5 | 53.6 | 1453397 |
| 1715294400 | 54.11 | 0.66 | 1.23 | 53.77 | 54.95 | 53.41 | 2918465 |
| 1715208000 | 53.45 | 0.27 | 0.51 | 52.95 | 53.97 | 52.79 | 1492074 |
| 1715121600 | 53.18 | -0.77 | -1.43 | 53.8 | 54.28 | 53.13 | 2321020 |
| 1715035200 | 53.95 | 1.71 | 3.27 | 52.71 | 54.12 | 52.42 | 2601237 |
| 1714776000 | 52.24 | 0.81 | 1.57 | 52.48 | 52.86 | 51.49 | 1881533 |
| 1714689600 | 51.43 | 1.3 | 2.59 | 50.96 | 51.48 | 49.45 | 1705332 |
| 1714603200 | 50.13 | -0.27 | -0.54 | 50.33 | 51.58 | 49.93 | 4054861 |
| 1714516800 | 50.4 | -2.03 | -3.87 | 52.24 | 52.85 | 50.38 | 3173548 |
| 1714430400 | 52.43 | -0.52 | -0.98 | 52.79 | 53.48 | 52.08 | 2590851 |
| 1714171200 | 52.95 | 0.73 | 1.40 | 52.71 | 53.18 | 51.98 | 2273034 |
| 1714084800 | 52.22 | 1.57 | 3.10 | 49.74 | 52.41 | 49.74 | 2739315 |
| 1713998400 | 50.65 | -1.15 | -2.22 | 52.75 | 52.94 | 50.57 | 2683431 |
| 1713912000 | 51.8 | 1.29 | 2.55 | 50.95 | 51.87 | 50.9001 | 2076292 |
| 1713825600 | 50.51 | 1.05 | 2.12 | 49.9 | 50.52 | 48.9001 | 2828944 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
