PSTG - Pure Storage, Inc.
70.23
-0.490 -0.698%
Share volume: 50,588
Last Updated: Wed 05 Feb 2025 08:30:13 PM CET
Computer Storage Device Manufacturing :
-11.96%
PREVIOUS CLOSE
CHG
CHG%
$70.72
-0.49
-0.69%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $66.33 | $66.33 | $68.37 | $68.37 | $66.22 | $66.22 | $68.35 | $68.35 | 1,908,770 | $1,908,770.00 |
| 02/03/2025 | $65.85 | $65.85 | $67.67 | $67.67 | $64.72 | $64.72 | $66.78 | $66.78 | 2,311,863 | $2,311,863.00 |
| 01/31/2025 | $69.46 | $69.46 | $70.18 | $70.18 | $67.64 | $67.64 | $67.79 | $67.79 | 1,930,421 | $1,930,421.00 |
| 01/30/2025 | $68.83 | $68.83 | $69.78 | $69.78 | $68.16 | $68.16 | $68.38 | $68.38 | 1,579,845 | $1,579,845.00 |
| 01/29/2025 | $67.53 | $67.53 | $67.90 | $67.90 | $66.60 | $66.60 | $67.64 | $67.64 | 1,839,339 | $1,839,339.00 |
| 01/28/2025 | $66.12 | $66.12 | $67.67 | $67.67 | $63.44 | $63.44 | $66.81 | $66.81 | 2,398,718 | $2,398,718.00 |
| 01/27/2025 | $66.30 | $66.30 | $67.75 | $67.75 | $63.50 | $63.50 | $65.29 | $65.29 | 6,294,304 | $6,294,304.00 |
| 01/24/2025 | $73.00 | $73.00 | $73.59 | $73.59 | $71.70 | $71.70 | $72.15 | $72.15 | 2,097,924 | $2,097,924.00 |
| 01/23/2025 | $71.05 | $71.05 | $72.55 | $72.55 | $70.95 | $70.95 | $72.37 | $72.37 | 2,088,601 | $2,088,601.00 |
| 01/22/2025 | $72.00 | $72.00 | $73.67 | $73.67 | $71.40 | $71.40 | $72.31 | $72.31 | 3,176,753 | $3,176,753.00 |