Pure Storage Inc (6PU)
TG
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 | 3.26797385621 | 61.2 | 63.64 | 60.62 | 1284 | 61.85619567 | DE |
| 4 | 3.4 | 5.6856187291 | 59.8 | 64.66 | 58.57 | 2458 | 61.64360631 | DE |
| 12 | 10.86 | 20.7489491784 | 52.34 | 64.66 | 43.14 | 2038 | 57.12701773 | DE |
| 26 | 2.62 | 4.32485968967 | 60.58 | 64.66 | 40.505 | 1813 | 53.71111815 | DE |
| 52 | 28.93 | 84.417858185 | 34.27 | 65.989999 | 32.65 | 2425 | 51.75009176 | DE |
| 156 | 29.17 | 85.7184836909 | 34.03 | 65.989999 | 27.91 | 2150 | 48.53106423 | DE |
| 260 | 29.17 | 85.7184836909 | 34.03 | 65.989999 | 27.91 | 2150 | 48.53106423 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 63.22 | 1.55 | 2.51 | 62.22 | 63.22 | 61.25 | 885 |
| 1736458020 | 61.67 | -0.36 | -0.58 | 61.97 | 62.39 | 61.67 | 328 |
| 1736371620 | 62.03 | 1.13 | 1.86 | 60.82 | 62.03 | 60.66 | 893 |
| 1736285220 | 60.9 | -1.43 | -2.29 | 61.68 | 62.97 | 60.8 | 1457 |
| 1736198820 | 62.33 | 0.26 | 0.42 | 62.03 | 63.64 | 61.91 | 1920 |
| 1735939620 | 62.07 | 1.08 | 1.77 | 61.2 | 62.11 | 60.62 | 1821 |
| 1735853220 | 60.99 | 0.38 | 0.63 | 59.65 | 61.45 | 59.06 | 2165 |
| 1735594020 | 60.61 | -0.58 | -0.95 | 61.03 | 61.21 | 60.51 | 1003 |
| 1735334820 | 61.19 | -0.05 | -0.08 | 63.01 | 63.01 | 60.86 | 2484 |
| 1734989220 | 61.24 | -0.75 | -1.21 | 62.86 | 62.86 | 61.15 | 2291 |
| 1734730020 | 61.99 | 2.04 | 3.40 | 59.89 | 62.33 | 58.57 | 4223 |
| 1734643620 | 59.95 | -1.04 | -1.71 | 59.85 | 61.1 | 58.8 | 4988 |
| 1734557220 | 60.99 | -1.93 | -3.07 | 62.55 | 63.17 | 60.52 | 1633 |
| 1734470820 | 62.92 | -0.46 | -0.73 | 63.07 | 64.66 | 61.62 | 4828 |
| 1734384420 | 63.38 | 3.01 | 4.99 | 60.9 | 63.61 | 60.87 | 4566 |
| 1734125220 | 60.37 | 0.7 | 1.17 | 59.8 | 60.92 | 59.3 | 2277 |
| 1734038820 | 59.67 | 0.31 | 0.52 | 59.02 | 59.79 | 58.05 | 2604 |
| 1733952420 | 59.36 | 1.76 | 3.06 | 57.8 | 59.36 | 57.33 | 1156 |
| 1733866020 | 57.6 | -3.25 | -5.34 | 60.65 | 61.1 | 57.18 | 2613 |
| 1733779620 | 60.85 | -1.15 | -1.85 | 61.89 | 62.23 | 59.21 | 4968 |
| 1733520420 | 62 | 2.73 | 4.61 | 59.1 | 62.39 | 59.1 | 5654 |
| 1733434020 | 59.27 | -3.02 | -4.85 | 62.29 | 62.95 | 59.2 | 7390 |
| 1733347620 | 62.29 | 11.24 | 22.02 | 61.18 | 64.319998 | 58.04 | 12469 |
| 1733261220 | 51.05 | 0.48 | 0.95 | 50.49 | 51.05 | 50.06 | 505 |
| 1733174820 | 50.57 | -0.26 | -0.51 | 50.41 | 51.23 | 50.41 | 667 |
| 1732915620 | 50.83 | 0.39 | 0.77 | 50.39 | 50.83 | 50.14 | 229 |
| 1732829220 | 50.44 | 1.79 | 3.69 | 50.07 | 50.44 | 50.05 | 97 |
| 1732742820 | 48.645 | -3.25 | -6.25 | 52.02 | 52.02 | 48.555 | 409 |
| 1732656420 | 51.89 | 0.89 | 1.75 | 51.1 | 52.38 | 51.01 | 331 |
| 1732570020 | 51 | 0.51 | 1.01 | 49.535 | 51 | 49.46 | 1669 |
| 1732310820 | 50.49 | 0.84 | 1.69 | 49.66 | 50.69 | 49.195 | 462 |
| 1732224420 | 49.65 | 2.54 | 5.39 | 46.85 | 49.65 | 46.24 | 2888 |
| 1732138020 | 47.11 | -0.1 | -0.21 | 47.165 | 47.38 | 46.425 | 381 |
| 1732051620 | 47.21 | 0.68 | 1.46 | 46.66 | 47.21 | 46.345 | 547 |
| 1731965220 | 46.53 | 1.16 | 2.56 | 45.785 | 46.845 | 45.385 | 591 |
| 1731705960 | 45.37 | -2.25 | -4.72 | 46.955 | 46.965 | 45.37 | 108 |
| 1731619560 | 47.62 | 0.31 | 0.64 | 47.43 | 47.875 | 47.43 | 495 |
| 1731533160 | 47.315 | -0.09 | -0.18 | 47.235 | 49.765 | 43.14 | 3583 |
| 1731446820 | 47.4 | -1.83 | -3.71 | 49.21 | 49.315 | 47.4 | 3382 |
| 1731360420 | 49.225 | -0.02 | -0.04 | 49.26 | 49.89 | 49.195 | 1393 |
| 1731101220 | 49.245 | -0.71 | -1.41 | 50.15 | 50.15 | 48.99 | 571 |
| 1731014760 | 49.95 | -0.29 | -0.58 | 50.25 | 50.61 | 49.95 | 802 |
| 1730928360 | 50.24 | 3.48 | 7.43 | 49.235 | 50.52 | 49.185 | 2598 |
| 1730841960 | 46.765 | 1.31 | 2.87 | 45.535 | 46.885 | 45.535 | 571 |
| 1730755560 | 45.46 | -1.73 | -3.67 | 46.565 | 46.565 | 45.46 | 2826 |
| 1730496360 | 47.19 | 0.81 | 1.75 | 46.085 | 47.235 | 46.085 | 361 |
| 1730409960 | 46.38 | -2.5 | -5.10 | 49.15 | 49.15 | 46.38 | 1446 |
| 1730323560 | 48.875 | -1.89 | -3.71 | 50.54 | 50.88 | 48.875 | 844 |
| 1730237160 | 50.76 | 0.79 | 1.59 | 49.86 | 50.94 | 49.86 | 434 |
| 1730150760 | 49.965 | -0.46 | -0.90 | 50.31 | 50.47 | 49.965 | 642 |
| 1729888020 | 50.42 | 1.24 | 2.52 | 49.935 | 50.51 | 49.935 | 451 |
| 1729801560 | 49.18 | 0.76 | 1.56 | 48.375 | 49.43 | 48.375 | 504 |
| 1729715160 | 48.425 | -0.27 | -0.55 | 49.13 | 49.37 | 48.425 | 322 |
| 1729628760 | 48.695 | -4.36 | -8.21 | 53.1 | 53.26 | 48.695 | 1852 |
| 1729542360 | 53.05 | 0.44 | 0.84 | 53.24 | 53.55 | 52.31 | 4071 |
| 1729283160 | 52.61 | 0.5 | 0.96 | 52.34 | 52.68 | 52.02 | 2338 |
| 1729196760 | 52.11 | 2.43 | 4.89 | 49.055 | 52.11 | 49.055 | 1440 |
| 1729110360 | 49.68 | 0.43 | 0.87 | 48.465 | 49.68 | 48.055 | 558 |
| 1729023960 | 49.25 | -0.46 | -0.92 | 49.7 | 49.7 | 49.25 | 129 |
| 1728937620 | 49.705 | 1.61 | 3.35 | 48.85 | 49.72 | 48.525 | 576 |
| 1728678360 | 48.095 | -0.51 | -1.04 | 48.6 | 49 | 48.095 | 1510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
