Pure Storage Inc (PSTG)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.72 | 22.030075188 | 53.2 | 67.95 | 52.56 | 5787329 | 60.84783707 | CS |
| 4 | 11.34 | 21.1646136618 | 53.58 | 67.95 | 45.15 | 3808275 | 54.96910931 | CS |
| 12 | 16.65 | 34.4934742076 | 48.27 | 67.95 | 45.15 | 2989339 | 53.15087658 | CS |
| 26 | 1.69 | 2.67278190732 | 63.23 | 70.41 | 44.76 | 3069820 | 56.36191605 | CS |
| 52 | 32.22 | 98.5321100917 | 32.7 | 70.41 | 31.79 | 3658322 | 50.77657547 | CS |
| 156 | 33.37 | 105.768621236 | 31.55 | 70.41 | 21.895 | 3861665 | 36.3553583 | CS |
| 260 | 48.96 | 306.766917293 | 15.96 | 70.41 | 7.93 | 3915400 | 29.57339564 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733442000 | 62.56 | -2.79 | -4.27 | 65.269999 | 66.65 | 62.49 | 6309832 |
| 1733355600 | 65.349999 | 11.81 | 22.06 | 62.9 | 67.95 | 60.2801 | 13249419 |
| 1733269200 | 53.54 | 0.5 | 0.94 | 52.72 | 53.7899 | 52.56 | 5626454 |
| 1733182800 | 53.04 | 0.05 | 0.09 | 53.2 | 54.0899 | 52.93 | 2739775 |
| 1732917840 | 52.99 | 0.1 | 0.19 | 53.2 | 53.81 | 52.93 | 1011166 |
| 1732750800 | 52.89 | -1.71 | -3.13 | 54.34 | 54.49 | 51.43 | 2141824 |
| 1732664400 | 54.6 | 0.86 | 1.60 | 53.82 | 54.796 | 53.5 | 2152268 |
| 1732578000 | 53.74 | 2.08 | 4.03 | 52.49 | 53.76 | 52.3501 | 4352475 |
| 1732318800 | 51.66 | 0.1 | 0.19 | 52.59 | 53.05 | 51.64 | 2431757 |
| 1732232400 | 51.56 | 1.78 | 3.58 | 50.39 | 52.3 | 50.105 | 1939134 |
| 1732146000 | 49.78 | -0.12 | -0.24 | 49.8 | 50.135 | 48.95 | 1307368 |
| 1732059600 | 49.9 | 0.38 | 0.77 | 48.76 | 50.25 | 48.52 | 2574527 |
| 1731973200 | 49.52 | 1.33 | 2.76 | 48.79 | 49.59 | 48.58 | 2523538 |
| 1731714000 | 48.19 | -1.64 | -3.29 | 49 | 49.4 | 47.71 | 2354040 |
| 1731627600 | 49.83 | -0.04 | -0.08 | 49.89 | 50.22 | 48.99 | 1975622 |
| 1731541200 | 49.87 | -0.28 | -0.56 | 51.03 | 52.9545 | 45.15 | 9655222 |
| 1731454800 | 50.15 | -2.47 | -4.69 | 52.13 | 52.63 | 49.84 | 5335100 |
| 1731368400 | 52.62 | -0.29 | -0.55 | 53.29 | 53.29 | 52.07 | 2012226 |
| 1731109200 | 52.91 | -1.02 | -1.89 | 53.58 | 53.8583 | 52.68 | 2665481 |
| 1731022800 | 53.93 | -0.14 | -0.26 | 54.34 | 54.73 | 53.7 | 1739365 |
| 1730936400 | 54.07 | 2.92 | 5.71 | 53.32 | 54.24 | 52.55 | 3163866 |
| 1730850000 | 51.15 | 1.43 | 2.88 | 49.92 | 51.505 | 49.78 | 1944156 |
| 1730763600 | 49.72 | -1.23 | -2.41 | 51 | 51.1 | 49.53 | 2401670 |
| 1730500800 | 50.95 | 0.9 | 1.80 | 50.55 | 51.52 | 50.26 | 1916961 |
| 1730414400 | 50.05 | -3.36 | -6.29 | 52.83 | 52.83 | 49.9 | 3017264 |
| 1730328000 | 53.41 | -1.66 | -3.01 | 54.7 | 54.97 | 52.81 | 2206998 |
| 1730241600 | 55.07 | 1 | 1.85 | 54.16 | 55.1591 | 53.77 | 1521522 |
| 1730155200 | 54.07 | 0.02 | 0.04 | 54.31 | 54.64 | 54.07 | 1096087 |
| 1729896000 | 54.05 | 0.6 | 1.12 | 54.09 | 54.71 | 53.9 | 1513871 |
| 1729809600 | 53.45 | 1.07 | 2.04 | 52.6 | 53.52 | 52.37 | 1363993 |
| 1729723200 | 52.38 | -0.63 | -1.19 | 52.61 | 53.38 | 51.99 | 1994416 |
| 1729636800 | 53.01 | -4.55 | -7.90 | 55.5 | 55.745 | 52.53 | 5222185 |
| 1729550400 | 57.56 | 0.49 | 0.86 | 56.94 | 57.96 | 56.65 | 3012105 |
| 1729291200 | 57.07 | 0.58 | 1.03 | 56.63 | 57.43 | 56.51 | 3280007 |
| 1729204800 | 56.49 | 3.07 | 5.75 | 55 | 56.59 | 54.29 | 4178384 |
| 1729118400 | 53.42 | 0.83 | 1.58 | 52.99 | 54 | 52.68 | 2164643 |
| 1729032000 | 52.59 | -1.31 | -2.43 | 53.97 | 54.61 | 52.425 | 2103797 |
| 1728945600 | 53.9 | 0.7 | 1.32 | 53.5 | 54.6 | 53.5 | 1911551 |
| 1728686400 | 53.2 | 0.11 | 0.21 | 52.83 | 53.74 | 52.61 | 2602310 |
| 1728600000 | 53.09 | -0.07 | -0.13 | 52.61 | 53.27 | 52.165 | 1702547 |
| 1728513600 | 53.16 | 0.65 | 1.24 | 52.52 | 53.295 | 52.06 | 2078969 |
| 1728427200 | 52.51 | 1.19 | 2.32 | 51.53 | 52.59 | 51.01 | 1810845 |
| 1728340800 | 51.32 | 0.08 | 0.16 | 51.07 | 51.63 | 51 | 2251890 |
| 1728081600 | 51.24 | 1.48 | 2.97 | 50.78 | 51.45 | 50.03 | 2438870 |
| 1727995200 | 49.76 | -0.16 | -0.32 | 49.8 | 50.6832 | 49.35 | 1825133 |
| 1727908800 | 49.92 | 1.15 | 2.36 | 48.77 | 50.6 | 48.77 | 2283323 |
| 1727822400 | 48.77 | -1.47 | -2.93 | 50.05 | 50.05 | 48.51 | 2051551 |
| 1727736000 | 50.24 | 0.8 | 1.62 | 49.18 | 50.24 | 48.98 | 3764051 |
| 1727476800 | 49.44 | -1.01 | -2.00 | 50.37 | 50.82 | 49.13 | 2878149 |
| 1727390400 | 50.45 | 0.03 | 0.06 | 51.31 | 51.58 | 50.09 | 3950656 |
| 1727304000 | 50.42 | 0.61 | 1.22 | 49.82 | 50.59 | 49.73 | 2654600 |
| 1727217600 | 49.81 | -0.38 | -0.76 | 50.66 | 50.66 | 49.56 | 2344380 |
| 1727131200 | 50.19 | -0.53 | -1.04 | 50.79 | 51.12 | 50.07 | 3137921 |
| 1726872000 | 50.72 | 0.97 | 1.95 | 49.57 | 50.995 | 49.34 | 7352588 |
| 1726785600 | 49.75 | 0.47 | 0.95 | 51.01 | 51.16 | 49.44 | 3349378 |
| 1726699200 | 49.28 | -0.52 | -1.04 | 50 | 50.68 | 49.23 | 2304819 |
| 1726612800 | 49.8 | 0.22 | 0.44 | 50 | 50.48 | 49.52 | 2155992 |
| 1726526400 | 49.58 | 0.68 | 1.39 | 48.46 | 49.685 | 48.17 | 3137740 |
| 1726267200 | 48.9 | 0.64 | 1.33 | 48.27 | 49.415 | 48.26 | 2185210 |
| 1726180800 | 48.26 | 0.55 | 1.15 | 47.72 | 48.58 | 47.41 | 2319541 |
| 1726094400 | 47.71 | 1 | 2.14 | 46.82 | 48.1 | 46.1 | 2580885 |
| 1726008000 | 46.71 | 0.32 | 0.69 | 46.4 | 47.01 | 46.01 | 2670805 |
| 1725921600 | 46.39 | 0.66 | 1.44 | 46.3 | 46.67 | 45.96 | 2519066 |
| 1725662400 | 45.73 | -1.21 | -2.58 | 46.61 | 47.11 | 44.76 | 3555387 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
