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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	83.73	82.91	82.91	84.83	82.78	2.58M
September 26, 2025	83.53	82.4	82.4	83.61	80.68	2.45M
September 25, 2025	83.75	83.47	83.47	84.42	82.35	3.27M
September 24, 2025	88.39	84.85	84.85	88.5	84.43	2.59M
September 23, 2025	87	88.29	88.29	89.1	86.8	3.16M
September 22, 2025	87.6	87.85	87.85	88.55	86.69	2.44M
September 19, 2025	87.47	87.87	87.87	88.01	86.5	2.08M
September 18, 2025	87.49	87.06	87.06	87.86	86.46	2.52M
September 17, 2025	87	85.79	85.79	87.03	84.87	3.41M
September 16, 2025	87.19	87.09	87.09	88.01	86.55	3.49M
September 15, 2025	82.96	86.76	86.76	87.17	82.6	4.71M
September 12, 2025	82.86	82.3	82.3	83.31	82.06	1.78M
September 11, 2025	81.45	82.46	82.46	83.32	80.98	3.1M
September 10, 2025	80.35	81.15	81.15	82.51	79.56	3.79M
September 09, 2025	79.54	79.21	79.21	80.35	78.72	2.2M
September 08, 2025	80	79.5	79.5	80.39	77.91	3M
September 05, 2025	79.48	79.23	79.23	80.23	78.29	3.92M
September 04, 2025	75.4	78.73	78.73	78.73	74.5	4.14M
September 03, 2025	78.16	77.89	77.89	78.75	77.25	3.44M
September 02, 2025	76	77.47	77.47	77.56	75.15	4.49M
August 29, 2025	78.18	77.61	77.61	80.31	76.48	9.34M
August 28, 2025	69.72	80.54	80.54	80.68	69	20.29M
August 27, 2025	59.25	60.86	60.86	61.32	58.34	7.02M
August 26, 2025	59.13	58.56	58.56	60.09	58.55	3.53M
August 25, 2025	58.1	59.05	59.05	59.16	57.94	2.19M
August 22, 2025	55.57	58.33	58.33	58.34	55.47	1.39M
August 21, 2025	55.25	55.75	55.75	56.06	55.22	1.26M
August 20, 2025	56.35	55.53	55.53	56.81	54.37	1.93M

Pure Storage, Inc. (PSTG) NYSE