Pure Storage, Inc. Class A Common Stock (PSTG)
61.43
0.00 (0.00%)
Pure Storage Inc is a technology company that specializes in providing innovative data storage solutions for enterprises
With a focus on simplicity, efficiency, and speed, the company offers high-performance all-flash storage systems that help organizations manage and analyze large volumes of data. Their products are designed to enhance the agility and productivity of businesses by enabling rapid access to information without the complexities typically associated with traditional storage systems. Additionally, Pure Storage emphasizes a customer-centric approach, providing software and services that streamline data management and optimize operational efficiency.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2024 | 62.76 | 63.24 | 61.17 | 61.43 | 1,876,622 | 61.43 |
| 12/30/2024 | 62.25 | 63.27 | 61.65 | 62.48 | 1,529,630 | 62.48 |
| 12/27/2024 | 64.60 | 65.12 | 63.22 | 63.65 | 1,425,773 | 63.65 |
| 12/26/2024 | 64.80 | 65.66 | 64.28 | 65.40 | 1,820,398 | 65.40 |
| 12/24/2024 | 63.95 | 64.75 | 63.71 | 64.75 | 1,184,747 | 64.75 |
| 12/23/2024 | 64.47 | 65.02 | 63.37 | 63.80 | 2,399,863 | 63.80 |
| 12/20/2024 | 61.80 | 65.20 | 61.35 | 64.40 | 6,531,457 | 64.40 |
| 12/19/2024 | 62.92 | 63.64 | 61.01 | 62.14 | 3,691,826 | 62.14 |
| 12/18/2024 | 65.69 | 66.28 | 62.53 | 62.59 | 3,747,079 | 62.59 |
| 12/17/2024 | 66.22 | 66.48 | 64.87 | 65.76 | 2,888,744 | 65.76 |
| 12/16/2024 | 63.95 | 66.99 | 63.50 | 66.60 | 3,378,226 | 66.60 |
| 12/13/2024 | 63.68 | 64.26 | 62.14 | 63.70 | 3,645,946 | 63.70 |
| 12/12/2024 | 61.41 | 62.60 | 61.20 | 62.52 | 2,052,533 | 62.52 |
| 12/11/2024 | 61.15 | 62.87 | 60.80 | 62.00 | 2,756,492 | 62.00 |
| 12/10/2024 | 63.51 | 63.51 | 60.03 | 60.29 | 3,443,228 | 60.29 |
| 12/09/2024 | 65.19 | 65.49 | 62.77 | 63.81 | 3,173,868 | 63.81 |
| 12/06/2024 | 63.60 | 65.97 | 63.41 | 64.92 | 4,825,838 | 64.92 |
| 12/05/2024 | 65.27 | 66.65 | 62.49 | 62.56 | 6,309,797 | 62.56 |
| 12/04/2024 | 62.66 | 67.95 | 60.28 | 65.35 | 13,253,079 | 65.35 |
| 12/03/2024 | 52.72 | 53.79 | 52.56 | 53.54 | 5,592,107 | 53.54 |
| 12/02/2024 | 53.20 | 54.09 | 52.93 | 53.04 | 2,738,145 | 53.04 |
| 11/29/2024 | 53.20 | 53.81 | 52.93 | 52.99 | 1,011,166 | 52.99 |
| 11/27/2024 | 54.32 | 54.49 | 51.43 | 52.89 | 2,143,529 | 52.89 |
| 11/26/2024 | 53.75 | 54.80 | 53.50 | 54.60 | 2,152,115 | 54.60 |
| 11/25/2024 | 52.49 | 53.76 | 52.33 | 53.74 | 4,355,635 | 53.74 |
| 11/22/2024 | 52.59 | 53.05 | 51.64 | 51.66 | 2,432,066 | 51.66 |
| 11/21/2024 | 50.39 | 52.30 | 50.10 | 51.56 | 1,939,099 | 51.56 |
| 11/20/2024 | 49.90 | 50.13 | 48.95 | 49.78 | 1,307,356 | 49.78 |
| 11/19/2024 | 48.76 | 50.25 | 48.52 | 49.90 | 2,577,373 | 49.90 |
| 11/18/2024 | 48.79 | 49.59 | 48.58 | 49.52 | 2,523,518 | 49.52 |
| 11/15/2024 | 49.00 | 49.40 | 47.71 | 48.19 | 2,354,109 | 48.19 |
| 11/14/2024 | 50.22 | 50.22 | 48.99 | 49.83 | 1,976,398 | 49.83 |
| 11/13/2024 | 51.03 | 52.95 | 45.15 | 49.87 | 9,655,239 | 49.87 |
| 11/12/2024 | 52.13 | 52.63 | 49.84 | 50.15 | 5,334,954 | 50.15 |
| 11/11/2024 | 53.29 | 53.29 | 52.07 | 52.62 | 2,012,221 | 52.62 |
| 11/08/2024 | 53.58 | 53.86 | 52.68 | 52.91 | 2,665,902 | 52.91 |
| 11/07/2024 | 54.34 | 54.73 | 53.70 | 53.93 | 1,739,355 | 53.93 |
| 11/06/2024 | 53.32 | 54.24 | 52.55 | 54.07 | 3,170,550 | 54.07 |
| 11/05/2024 | 49.80 | 51.51 | 49.78 | 51.15 | 1,944,254 | 51.15 |
| 11/04/2024 | 51.00 | 51.10 | 49.53 | 49.72 | 2,401,507 | 49.72 |
| 11/01/2024 | 50.34 | 51.52 | 50.26 | 50.95 | 1,916,968 | 50.95 |
| 10/31/2024 | 52.70 | 52.72 | 49.90 | 50.05 | 3,028,950 | 50.05 |
| 10/30/2024 | 54.70 | 54.97 | 52.81 | 53.41 | 2,219,706 | 53.41 |
| 10/29/2024 | 54.16 | 55.16 | 53.77 | 55.07 | 1,521,523 | 55.07 |
| 10/28/2024 | 54.31 | 54.64 | 54.07 | 54.07 | 1,096,212 | 54.07 |
| 10/25/2024 | 54.09 | 54.71 | 53.90 | 54.05 | 1,513,924 | 54.05 |
| 10/24/2024 | 52.60 | 53.52 | 52.37 | 53.45 | 1,363,994 | 53.45 |
| 10/23/2024 | 52.57 | 53.38 | 51.99 | 52.38 | 1,994,573 | 52.38 |
| 10/22/2024 | 55.50 | 55.74 | 52.53 | 53.01 | 5,235,497 | 53.01 |
| 10/21/2024 | 56.94 | 57.96 | 56.65 | 57.56 | 3,012,152 | 57.56 |
| 10/18/2024 | 56.63 | 57.43 | 56.51 | 57.07 | 3,282,799 | 57.07 |
| 10/17/2024 | 55.00 | 56.59 | 54.29 | 56.49 | 4,179,100 | 56.49 |
| 10/16/2024 | 52.99 | 54.00 | 52.68 | 53.42 | 2,164,643 | 53.42 |
| 10/15/2024 | 53.97 | 54.61 | 52.42 | 52.59 | 2,103,801 | 52.59 |
| 10/14/2024 | 53.64 | 54.60 | 53.64 | 53.90 | 1,911,616 | 53.90 |
| 10/11/2024 | 52.83 | 53.74 | 52.61 | 53.20 | 2,602,631 | 53.20 |
| 10/10/2024 | 52.59 | 53.27 | 52.16 | 53.09 | 1,702,577 | 53.09 |
| 10/09/2024 | 52.52 | 53.30 | 52.06 | 53.16 | 2,078,991 | 53.16 |
| 10/08/2024 | 51.53 | 52.59 | 51.01 | 52.51 | 1,811,025 | 52.51 |
| 10/07/2024 | 51.07 | 51.63 | 51.00 | 51.32 | 2,252,226 | 51.32 |
| 10/04/2024 | 50.78 | 51.45 | 50.03 | 51.24 | 2,439,618 | 51.24 |
| 10/03/2024 | 49.80 | 50.68 | 49.35 | 49.76 | 1,825,133 | 49.76 |
| 10/02/2024 | 48.77 | 50.60 | 48.77 | 49.92 | 2,283,325 | 49.92 |
| 10/01/2024 | 50.05 | 50.05 | 48.51 | 48.77 | 2,051,682 | 48.77 |