Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PSTG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 51.82 | -0.50 | -0.96% | 52.23 | 52.78 | 51.20 | 2,106,617 |
| Apr 17 2024 | 52.32 | -0.99 | -1.86% | 53.39 | 54.07 | 52.29 | 2,989,555 |
| Apr 16 2024 | 53.31 | 1.01 | 1.93% | 52.27 | 53.36 | 51.94 | 3,410,030 |
| Apr 15 2024 | 52.30 | -1.13 | -2.11% | 53.93 | 54.29 | 52.26 | 3,090,165 |
| Apr 12 2024 | 53.43 | -1.56 | -2.84% | 54.23 | 54.75 | 53.16 | 2,712,474 |
| Apr 11 2024 | 54.99 | 1.85 | 3.48% | 53.75 | 55.09 | 53.40 | 3,914,662 |
| Apr 10 2024 | 53.14 | 0.41 | 0.78% | 51.7406 | 53.50 | 51.7406 | 2,693,586 |
| Apr 09 2024 | 52.73 | -1.02 | -1.90% | 53.42 | 53.74 | 51.77 | 2,438,128 |
| Apr 08 2024 | 53.75 | -0.04 | -0.07% | 54.06 | 54.46 | 53.31 | 2,064,366 |
| Apr 05 2024 | 53.79 | 1.18 | 2.24% | 52.81 | 53.87 | 52.185 | 2,805,264 |
| Apr 04 2024 | 52.61 | -0.92 | -1.72% | 54.17 | 54.97 | 52.46 | 3,503,240 |
| Apr 03 2024 | 53.53 | 1.87 | 3.62% | 51.05 | 53.8854 | 51.05 | 3,637,619 |
| Apr 02 2024 | 51.66 | -0.40 | -0.77% | 51.07 | 51.89 | 50.30 | 2,457,461 |
| Apr 01 2024 | 52.06 | 0.07 | 0.13% | 52.00 | 52.84 | 51.40 | 2,555,337 |
| Mar 28 2024 | 51.99 | -0.56 | -1.07% | 52.56 | 53.33 | 51.88 | 2,571,991 |
| Mar 27 2024 | 52.55 | 0.38 | 0.73% | 52.61 | 53.10 | 51.85 | 2,204,373 |
| Mar 26 2024 | 52.17 | -0.51 | -0.97% | 52.89 | 53.8199 | 52.12 | 2,220,713 |
| Mar 25 2024 | 52.68 | 0.45 | 0.86% | 51.55 | 53.40 | 51.55 | 2,711,534 |
| Mar 22 2024 | 52.23 | -0.61 | -1.15% | 52.45 | 52.59 | 50.96 | 4,279,104 |
| Mar 21 2024 | 52.84 | 1.05 | 2.03% | 52.75 | 53.26 | 52.33 | 3,292,707 |
| Mar 20 2024 | 51.79 | 2.01 | 4.04% | 50.14 | 51.94 | 49.88 | 3,480,701 |
| Mar 19 2024 | 49.78 | -0.82 | -1.62% | 50.31 | 50.45 | 48.89 | 3,096,464 |
| Mar 18 2024 | 50.60 | 0.64 | 1.28% | 51.00 | 51.16 | 50.11 | 2,342,341 |
| Mar 15 2024 | 49.96 | -0.81 | -1.60% | 50.885 | 51.10 | 49.79 | 5,708,333 |
| Mar 14 2024 | 50.77 | 0.19 | 0.38% | 50.96 | 51.54 | 49.9835 | 2,595,146 |
| Mar 13 2024 | 50.58 | -1.78 | -3.40% | 52.35 | 52.35 | 50.25 | 4,171,480 |
| Mar 12 2024 | 52.36 | -1.70 | -3.14% | 54.94 | 55.38 | 49.74 | 10,816,886 |
| Mar 11 2024 | 54.06 | -1.29 | -2.33% | 55.03 | 55.03 | 52.95 | 3,848,660 |
| Mar 08 2024 | 55.35 | -1.81 | -3.17% | 57.53 | 58.46 | 55.18 | 3,436,765 |
| Mar 07 2024 | 57.16 | 0.23 | 0.40% | 57.49 | 57.63 | 55.68 | 3,549,584 |
| Mar 06 2024 | 56.93 | 2.01 | 3.66% | 56.47 | 57.91 | 56.05 | 4,735,371 |
| Mar 05 2024 | 54.92 | -0.80 | -1.44% | 55.24 | 55.67 | 53.9701 | 4,139,022 |
| Mar 04 2024 | 55.72 | 0.39 | 0.70% | 55.64 | 56.42 | 54.69 | 5,791,709 |
| Mar 01 2024 | 55.33 | 2.68 | 5.09% | 52.22 | 55.995 | 52.14 | 10,769,202 |
| Feb 29 2024 | 52.65 | 10.53 | 25.00% | 47.81 | 52.76 | 47.575 | 13,444,721 |
| Feb 28 2024 | 42.12 | 0.64 | 1.54% | 41.00 | 42.52 | 40.95 | 7,025,386 |
| Feb 27 2024 | 41.48 | -0.02 | -0.05% | 41.75 | 42.13 | 41.29 | 2,839,670 |
| Feb 26 2024 | 41.50 | 0.93 | 2.29% | 40.82 | 41.77 | 40.79 | 2,881,693 |
| Feb 23 2024 | 40.57 | -0.62 | -1.51% | 41.25 | 41.47 | 40.52 | 3,848,648 |
| Feb 22 2024 | 41.19 | 1.96 | 5.00% | 40.67 | 41.37 | 40.32 | 3,722,713 |
| Feb 21 2024 | 39.23 | -1.57 | -3.85% | 39.99 | 40.00 | 38.78 | 5,298,797 |
| Feb 20 2024 | 40.80 | -2.15 | -5.01% | 41.43 | 41.61 | 40.59 | 5,322,487 |
| Feb 16 2024 | 42.95 | -0.46 | -1.06% | 43.46 | 43.61 | 42.78 | 1,836,033 |
| Feb 15 2024 | 43.41 | 0.98 | 2.31% | 42.65 | 43.54 | 42.195 | 2,618,237 |
| Feb 14 2024 | 42.43 | -0.28 | -0.66% | 42.00 | 42.74 | 41.35 | 3,131,936 |
| Feb 13 2024 | 42.71 | -1.80 | -4.04% | 42.85 | 43.64 | 42.26 | 3,427,839 |
| Feb 12 2024 | 44.51 | -0.24 | -0.54% | 44.75 | 45.34 | 44.455 | 2,826,156 |
| Feb 09 2024 | 44.75 | 0.61 | 1.38% | 44.48 | 45.22 | 44.35 | 2,740,520 |
| Feb 08 2024 | 44.14 | 1.60 | 3.76% | 42.55 | 44.345 | 42.55 | 4,107,239 |
| Feb 07 2024 | 42.54 | 0.86 | 2.06% | 41.94 | 42.73 | 41.65 | 2,432,334 |
| Feb 06 2024 | 41.68 | -0.21 | -0.50% | 42.09 | 42.24 | 40.91 | 4,042,892 |
| Feb 05 2024 | 41.89 | -0.36 | -0.85% | 42.29 | 42.80 | 41.59 | 2,276,325 |
| Feb 02 2024 | 42.25 | 1.60 | 3.94% | 41.21 | 42.675 | 40.81 | 3,831,195 |
| Feb 01 2024 | 40.65 | 0.66 | 1.65% | 40.37 | 40.935 | 40.01 | 2,146,680 |
| Jan 31 2024 | 39.99 | -1.16 | -2.82% | 40.63 | 40.80 | 39.80 | 3,461,599 |
| Jan 30 2024 | 41.15 | -0.32 | -0.77% | 41.63 | 41.95 | 40.99 | 2,296,315 |
| Jan 29 2024 | 41.47 | 0.80 | 1.97% | 40.70 | 41.61 | 40.65 | 3,129,187 |
| Jan 26 2024 | 40.67 | -0.61 | -1.48% | 40.96 | 41.39 | 40.62 | 2,596,136 |
| Jan 25 2024 | 41.28 | -0.66 | -1.57% | 42.43 | 42.47 | 41.27 | 2,670,471 |
| Jan 24 2024 | 41.94 | 1.22 | 3.00% | 41.10 | 42.48 | 40.9745 | 4,218,558 |
| Jan 23 2024 | 40.72 | -0.46 | -1.12% | 41.25 | 41.41 | 40.55 | 3,221,203 |
| Jan 22 2024 | 41.18 | 0.28 | 0.68% | 41.48 | 42.08 | 41.02 | 5,771,995 |
