Pure Storage, Inc. - 0KSA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	73.8	76.41	76.41	77.29	73.78	15,901
January 12, 2026	68	72.2	72.2	73.79	67.02	15,652
January 09, 2026	65.84	66.69	66.69	67.44	65.6	866
January 08, 2026	68.45	65.83	65.83	69.32	64.5	2,785
January 07, 2026	69.15	68.67	68.67	69.68	67.97	1,597
January 06, 2026	70.32	68.39	68.39	70.32	67.2	1,565
January 05, 2026	69.88	68.82	68.82	71.27	68.23	2,077
January 02, 2026	68.5	68.62	68.62	69.32	68.25	1,994
December 31, 2025	68	67.28	67.28	68	66.85	335
December 30, 2025	68.52	68.21	68.21	68.74	67.85	521
December 29, 2025	68.5	68.4	68.4	69.83	68	559
December 24, 2025	66.6	66.95	66.95	66.96	66.28	692
December 23, 2025	67.45	66.97	66.97	67.62	65.63	757
December 22, 2025	70.35	67.52	67.52	70.35	67.36	1,008
December 19, 2025	66.66	69.22	69.22	69.22	66.66	3,444
December 18, 2025	66.81	66.34	66.34	68.33	66.34	11,348
December 17, 2025	67.68	67.29	67.29	69.02	66.72	1,769
December 16, 2025	68.54	69.28	69.28	70.76	68.31	1,381
December 15, 2025	71.01	70.66	70.66	72	70.32	9,973
December 12, 2025	74.53	72.23	72.23	75.25	70.45	49,693
December 11, 2025	72.96	75.51	75.51	75.7	72.23	3,680
December 10, 2025	69.88	72.93	72.93	73.24	69.88	2,517
December 09, 2025	71	71.05	71.05	71.26	69.51	694
December 08, 2025	71.42	70.96	70.96	72.65	70.27	6,042
December 05, 2025	72.3	71.32	71.32	72.5	69.6	5,025
December 04, 2025	69.09	70.42	70.42	70.48	68.13	11,646
December 03, 2025	84.9	69.03	69.03	84.9	68.35	65,229
December 02, 2025	90.9	94.11	94.11	94.29	90.25	25,089
December 01, 2025	87.5	88.15	88.15	88.39	85.91	1,039
November 28, 2025	86.61	88.71	88.71	89.21	86.21	21,212
November 26, 2025	84.29	87.09	86.99	87.28	83.7	1,522
November 25, 2025	81.55	83.26	83.26	83.37	80.46	15,289
November 24, 2025	79.93	81.55	81.55	82.63	78.02	2,818
November 21, 2025	75.88	76.67	76.67	79.06	75.88	1,111
November 20, 2025	84	81.52	81.52	85.48	78.86	619
November 19, 2025	82.68	82.63	82.63	84.34	82.63	100
November 18, 2025	83.16	82.82	82.82	84.3	81.46	542
November 17, 2025	84.59	83.65	83.65	86.26	83.34	439
November 14, 2025	82.28	86.13	86.13	86.73	80.93	864
November 13, 2025	87.53	83.4	83.4	87.76	83.33	982
November 12, 2025	88.35	88.68	88.68	89.72	87.96	471
November 11, 2025	92.24	87.51	87.51	92.4	87.18	4,019
November 10, 2025	92.93	91.02	91.02	93.02	89.74	1,034
November 07, 2025	91.3	91.2	91.2	92.01	87.89	1,010
November 06, 2025	97.85	94.02	94.02	97.85	92.95	920
November 05, 2025	93.42	98.61	98.61	98.74	93.42	3,132
November 04, 2025	97.06	95.63	95.63	97.06	92.86	2,618
November 03, 2025	99.26	98.68	98.68	100.8	97.24	3,341
October 31, 2025	97.71	97.8	97.8	99	96.97	2,065
October 30, 2025	97.62	96.89	96.89	98.17	96.44	651
October 29, 2025	96.5	97.29	97.29	97.29	94.92	1,683
October 28, 2025	95.91	96.08	96.08	96.08	93.89	1,833
October 27, 2025	96.5	95.69	95.69	96.88	95.49	2,246
October 24, 2025	94.99	94.79	94.79	96.43	93.72	4,290
October 23, 2025	90.4	92.96	92.96	93.02	89.6	1,862
October 22, 2025	91.29	86.53	86.53	91.38	86.53	5,164
October 21, 2025	91.93	91.18	91.18	92.14	90.22	1,071
October 20, 2025	93.2	91.93	91.93	94.27	91.06	3,764
October 17, 2025	89	92.5	92.5	92.5	89	1,287
October 16, 2025	93.09	91.76	91.82	95	91.75	2,832

Pure Storage, Inc. (0KSA.L) LSE