Pure Storage, Inc. - PSTG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	67.31	67.27	67.27	68	65.41	2.99M
December 22, 2025	69.91	67.32	67.32	70.35	67.07	4.03M
December 19, 2025	67.6	69.13	69.13	69.44	67.47	5M
December 18, 2025	67.99	67.06	67.06	68.43	66.29	3.54M
December 17, 2025	69.02	66.32	66.32	69.96	66.16	3.04M
December 16, 2025	69.76	69.72	69.72	70.72	68.21	3.26M
December 15, 2025	71.06	69.57	69.57	71.69	69.48	3.85M
December 12, 2025	74.78	71.32	71.32	75.98	70.35	5.28M
December 11, 2025	73.16	75.87	75.87	76.39	72.04	3.95M
December 10, 2025	70.21	73.65	73.65	74.12	69.88	5.09M
December 09, 2025	70.26	70.15	70.15	71.43	70.02	3.87M
December 08, 2025	71.33	71.04	71.04	72.72	70.21	5M
December 05, 2025	71.33	70.43	70.43	71.98	69.51	6.68M
December 04, 2025	68.44	72.24	72.24	72.26	68.11	10.08M
December 03, 2025	78.8	68.85	68.85	79.71	68.34	21.42M
December 02, 2025	91.48	94.72	94.72	96.5	90.54	10.75M
December 01, 2025	87.65	88.55	88.55	89.22	85.52	5.07M
November 28, 2025	86.92	88.96	88.96	89.18	86.48	2.55M
November 26, 2025	83.76	85.77	85.77	87.66	83.25	3.84M
November 25, 2025	81.45	83.15	83.15	84.01	80.14	2.3M
November 24, 2025	78.51	82.13	82.13	82.68	78.02	4.49M
November 21, 2025	77.68	78.38	78.38	79.59	75.5	3.81M
November 20, 2025	85.94	77.25	77.25	86.22	77.11	4.13M
November 19, 2025	82.34	81.95	81.95	84.52	81.87	2.98M
November 18, 2025	83.16	82.17	82.17	84.54	81.26	2.55M
November 17, 2025	84.59	84.15	84.15	86.49	82.81	2.33M
November 14, 2025	82.53	84.59	84.59	86.79	81.52	3.69M
November 13, 2025	87.35	83.96	83.96	88.16	82.59	4.12M
November 12, 2025	88.28	88.59	88.59	89.87	88.28	2.22M
November 11, 2025	90.92	87.48	87.48	91.73	87.09	3.35M
November 10, 2025	92.93	92.47	92.47	93	89.5	2.74M
November 07, 2025	91.96	90.07	90.07	92.89	87.78	4.98M
November 06, 2025	97.6	93.09	93.09	97.85	92.81	2.66M
November 05, 2025	95.09	97.01	97.01	98.83	95	1.79M
November 04, 2025	93.37	95.1	95.1	97.12	92.52	2.78M
November 03, 2025	100	98.6	98.6	100.59	97.21	2.08M
October 31, 2025	97.89	98.7	98.7	99.02	96.22	3.38M
October 30, 2025	96.44	97.01	97.01	98.23	96.17	2.33M
October 29, 2025	96.25	97.58	97.58	97.63	94.65	1.93M
October 28, 2025	95.71	95.34	95.34	96.13	93.65	1.68M
October 27, 2025	95.98	95.47	95.47	97	95.3	2.1M
October 24, 2025	95.26	93.79	93.79	96.08	93.67	1.78M
October 23, 2025	89.6	93.63	93.63	93.71	89.6	1.97M
October 22, 2025	91.29	88.9	88.9	91.84	86.52	3.48M
October 21, 2025	92.14	90.86	90.86	92.14	90.09	2.78M
October 20, 2025	93	90.99	90.99	94.3	90.9	2.12M
October 17, 2025	91.87	91.85	91.85	92.75	90.29	2.03M
October 16, 2025	94.36	91.92	91.92	95.14	91.47	2.45M
October 15, 2025	94	92.58	92.58	94.94	92.09	3.09M
October 14, 2025	90.54	92.5	92.5	93.4	89.73	2.41M
October 13, 2025	92.23	92.53	92.53	93.35	91.41	2.36M
October 10, 2025	93.99	89.37	89.37	94.72	88.66	2.49M
October 09, 2025	92.57	93.62	93.62	93.64	91.3	1.93M
October 08, 2025	88.71	93.14	93.14	93.99	88.71	3.94M
October 07, 2025	91.24	87.9	87.9	91.24	85.97	3.1M
October 06, 2025	88.79	90.33	90.33	91.39	88.02	3.28M
October 03, 2025	88.58	86.88	86.88	89.4	86.04	2.69M
October 02, 2025	87	88.25	88.25	88.43	85.03	2.87M
October 01, 2025	83.02	85.69	85.69	85.99	82.04	4.08M
September 30, 2025	82.92	83.81	83.81	84.44	82.02	2.39M

Pure Storage, Inc. (PSTG) NYSE