5 DAY PERFORMANCE
-22.62%
1 MONTH PERFORMANCE
-27.61%
3 MONTH PERFORMANCE
-12.56%
6 MONTH PERFORMANCE
+25.80%
YEAR-TO-DATE PERFORMANCE
+12.06%
1 YEAR PERFORMANCE
+5.34%
Pure Storage, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $68.44 | $69.47 (1.5%) | $69.68 | $68.11 | 1.87 M | |
| 12/03/2025 | $78.80 | $68.85 (-12.63%) | $79.71 | $68.34 | 21.42 M | $22.55 B |
| 12/02/2025 | $91.48 | $94.72 (3.54%) | $96.50 | $90.54 | 10.75 M | $31.03 B |
| 12/01/2025 | $87.65 | $88.55 (1.03%) | $89.22 | $85.52 | 5.07 M | $29.01 B |
| 11/28/2025 | $86.92 | $88.96 (2.35%) | $89.18 | $86.48 | 2.55 M | $29.14 B |
| 11/26/2025 | $83.76 | $85.77 (2.4%) | $87.66 | $83.25 | 3.84 M | $28.10 B |
| 11/25/2025 | $81.45 | $83.15 (2.09%) | $84.01 | $80.14 | 2.30 M | $27.24 B |
| 11/24/2025 | $78.51 | $82.13 (4.61%) | $82.68 | $78.02 | 4.49 M | $26.91 B |
| 11/21/2025 | $77.68 | $78.38 (0.9%) | $79.59 | $75.50 | 3.81 M | $25.68 B |
| 11/20/2025 | $85.94 | $77.25 (-10.11%) | $86.22 | $77.11 | 4.13 M | $25.31 B |
| 11/19/2025 | $82.34 | $81.95 (-0.47%) | $84.52 | $81.87 | 2.98 M | $26.85 B |
| 11/18/2025 | $83.16 | $82.17 (-1.19%) | $84.54 | $81.26 | 2.55 M | $26.92 B |
| 11/17/2025 | $84.59 | $84.15 (-0.52%) | $86.49 | $82.81 | 2.33 M | $27.57 B |
| 11/14/2025 | $82.53 | $84.59 (2.5%) | $86.79 | $81.52 | 3.69 M | $27.71 B |
| 11/13/2025 | $87.35 | $83.96 (-3.88%) | $88.16 | $82.59 | 4.12 M | $27.50 B |
| 11/12/2025 | $88.28 | $88.59 (0.35%) | $89.87 | $88.28 | 2.22 M | $29.02 B |
| 11/11/2025 | $90.92 | $87.48 (-3.78%) | $91.73 | $87.09 | 3.35 M | $28.66 B |
| 11/10/2025 | $92.93 | $92.47 (-0.5%) | $93.00 | $89.50 | 2.74 M | $30.29 B |
| 11/07/2025 | $91.96 | $90.07 (-2.06%) | $92.89 | $87.78 | 4.98 M | $29.51 B |
| 11/06/2025 | $97.60 | $93.09 (-4.62%) | $97.85 | $92.81 | 2.66 M | $30.50 B |
| 11/05/2025 | $95.09 | $97.01 (2.02%) | $98.84 | $95.00 | 1.79 M | $31.78 B |
| 11/04/2025 | $93.37 | $95.10 (1.85%) | $97.12 | $92.52 | 2.78 M | $31.15 B |
| 11/03/2025 | $100.00 | $98.60 (-1.4%) | $100.59 | $97.21 | 2.08 M | $32.30 B |
| 10/31/2025 | $97.89 | $98.70 (0.83%) | $99.02 | $96.22 | 3.38 M | $32.33 B |
| 10/30/2025 | $96.44 | $97.01 (0.59%) | $98.23 | $96.17 | 2.33 M | $31.78 B |
| 10/29/2025 | $96.25 | $97.58 (1.38%) | $97.63 | $94.65 | 1.93 M | $31.97 B |
| 10/28/2025 | $95.71 | $95.34 (-0.39%) | $96.13 | $93.65 | 1.68 M | $31.23 B |
| 10/27/2025 | $95.98 | $95.47 (-0.53%) | $97.00 | $95.30 | 2.10 M | $31.28 B |
| 10/24/2025 | $95.26 | $93.79 (-1.54%) | $96.08 | $93.67 | 1.78 M | $30.73 B |
| 10/23/2025 | $89.60 | $93.63 (4.5%) | $93.71 | $89.60 | 1.98 M | $30.67 B |
| 10/22/2025 | $91.29 | $88.90 (-2.62%) | $91.84 | $86.52 | 3.48 M | $29.12 B |
| 10/21/2025 | $92.14 | $90.86 (-1.39%) | $92.14 | $90.09 | 2.78 M | $29.77 B |
| 10/20/2025 | $93.00 | $90.99 (-2.16%) | $94.30 | $90.90 | 2.12 M | $29.81 B |
| 10/17/2025 | $91.87 | $91.85 (-0.02%) | $92.75 | $90.29 | 2.03 M | $30.09 B |
| 10/16/2025 | $94.36 | $91.92 (-2.59%) | $95.14 | $91.47 | 2.45 M | $30.11 B |
| 10/15/2025 | $94.00 | $92.58 (-1.51%) | $94.94 | $92.09 | 3.09 M | $30.33 B |
| 10/14/2025 | $90.54 | $92.50 (2.16%) | $93.40 | $89.73 | 2.41 M | $30.30 B |
| 10/13/2025 | $92.23 | $92.53 (0.33%) | $93.35 | $91.41 | 2.36 M | $30.31 B |
| 10/10/2025 | $93.99 | $89.37 (-4.92%) | $94.72 | $88.66 | 2.49 M | $29.28 B |
| 10/09/2025 | $92.57 | $93.62 (1.13%) | $93.64 | $91.30 | 1.93 M | $30.67 B |
| 10/08/2025 | $88.71 | $93.14 (4.99%) | $93.99 | $88.71 | 3.94 M | $30.51 B |
| 10/07/2025 | $91.24 | $87.90 (-3.66%) | $91.24 | $85.97 | 3.10 M | $28.80 B |
| 10/06/2025 | $88.79 | $90.33 (1.73%) | $91.39 | $88.02 | 3.28 M | $29.59 B |
| 10/03/2025 | $88.58 | $86.88 (-1.92%) | $89.40 | $86.04 | 2.69 M | $28.46 B |
| 10/02/2025 | $87.00 | $88.25 (1.44%) | $88.43 | $85.03 | 2.87 M | $28.91 B |
| 10/01/2025 | $83.02 | $85.69 (3.22%) | $85.99 | $82.04 | 4.08 M | $28.07 B |
| 09/30/2025 | $82.92 | $83.81 (1.07%) | $84.44 | $82.02 | 2.43 M | $27.46 B |
| 09/29/2025 | $83.73 | $82.91 (-0.98%) | $84.83 | $82.78 | 2.58 M | $27.16 B |
| 09/26/2025 | $83.53 | $82.40 (-1.35%) | $83.61 | $80.68 | 2.45 M | $26.99 B |
| 09/25/2025 | $83.75 | $83.47 (-0.33%) | $84.42 | $82.35 | 3.27 M | $27.34 B |
| 09/24/2025 | $88.39 | $84.85 (-4%) | $88.50 | $84.43 | 2.59 M | $27.80 B |
| 09/23/2025 | $87.00 | $88.29 (1.48%) | $89.10 | $86.80 | 3.16 M | $28.92 B |
| 09/22/2025 | $87.60 | $87.85 (0.29%) | $88.55 | $86.69 | 2.44 M | $28.78 B |
| 09/19/2025 | $87.47 | $87.87 (0.46%) | $88.01 | $86.50 | 4.83 M | $28.79 B |
| 09/18/2025 | $87.49 | $87.06 (-0.49%) | $87.86 | $86.46 | 2.52 M | $28.52 B |
| 09/17/2025 | $87.00 | $85.79 (-1.39%) | $87.03 | $84.87 | 3.41 M | $28.10 B |
| 09/16/2025 | $87.19 | $87.09 (-0.11%) | $88.01 | $86.55 | 3.49 M | $28.53 B |
| 09/15/2025 | $82.96 | $86.76 (4.58%) | $87.17 | $82.60 | 4.71 M | $28.42 B |
| 09/12/2025 | $82.86 | $82.30 (-0.68%) | $83.31 | $82.06 | 1.78 M | $26.96 B |
| 09/11/2025 | $81.45 | $82.46 (1.24%) | $83.32 | $80.98 | 3.10 M | $27.01 B |
| 09/10/2025 | $80.35 | $81.15 (1%) | $82.51 | $79.56 | 3.79 M | $26.58 B |
| 09/09/2025 | $79.54 | $79.21 (-0.41%) | $80.35 | $78.72 | 2.20 M | $25.95 B |
| 09/08/2025 | $80.00 | $79.50 (-0.63%) | $80.39 | $77.91 | 3.00 M | $26.04 B |
| 09/05/2025 | $79.51 | $79.23 (-0.35%) | $80.23 | $78.28 | 3.92 M | $25.96 B |
| 09/04/2025 | $75.40 | $78.73 (4.42%) | $78.73 | $74.50 | 4.15 M | $25.79 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
