Pure Storage, Inc. Class A Common Stock Historical Stock Prices

PSTG 
$12.945
*  
0.345
2.74%
Get PSTG Alerts
*Delayed - data as of Dec. 2, 2016 12:55 ET  -  Find a broker to begin trading PSTG now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    PSTG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:55 12.73 13 12.50 12.945 1,765,361
12/01/2016 13.91 13.98 12.515 12.6 4,720,018
11/30/2016 14.4 14.44 13.84 13.95 2,085,029
11/29/2016 14.27 14.65 14.15 14.26 1,126,802
11/28/2016 14.27 14.44 14.1 14.13 950,985
11/25/2016 14.19 14.27 14.06 14.25 217,949
11/23/2016 14.39 14.54 14.07 14.19 581,707
11/22/2016 14.66 14.76 14.46 14.49 708,698
11/21/2016 14.59 14.84 14.48 14.59 707,895
11/18/2016 14.7 14.91 14.43 14.6 812,986
11/17/2016 14.48 14.89 14.46 14.65 1,010,330
11/16/2016 14.66 14.83 14.39 14.4 959,651
11/15/2016 14.62 15.14 14.62 14.73 2,035,822
11/14/2016 14.36 14.91 14.05 14.7 1,605,307
11/11/2016 13.55 14.13 13.49 14.1 1,329,473
11/10/2016 12.89 13.67 12.72 13.55 1,256,588
11/09/2016 12.12 12.78 12.01 12.73 739,121
11/08/2016 12.23 12.49 12.1 12.45 471,299
11/07/2016 11.89 12.31 11.85 12.3 572,403
11/04/2016 11.71 12 11.61 11.7 754,005
11/03/2016 11.62 11.9199 11.62 11.75 625,671
11/02/2016 12.06 12.13 11.44 11.59 1,262,379
11/01/2016 12.33 12.47 11.86 12.13 801,836
10/31/2016 12.48 12.51 12.34 12.34 361,746
10/28/2016 12.4 12.58 12.38 12.5 474,591
10/27/2016 12.54 12.78 12.335 12.36 811,204
10/26/2016 12.44 12.6 12.38 12.53 664,803
10/25/2016 12.42 12.63 12.36 12.46 583,081
10/24/2016 12.62 12.68 12.4 12.44 510,749
10/21/2016 12.56 12.71 12.46 12.5 253,924
10/20/2016 12.67 12.8 12.43 12.66 471,721
10/19/2016 12.07 12.76 12.01 12.73 1,465,658
10/18/2016 12.25 12.5 12.1675 12.23 1,002,427
10/17/2016 12.72 12.72 12.14 12.38 1,625,341
10/14/2016 13.22 13.53 12.635 12.7 1,320,221
10/13/2016 13.62 13.692 13.05 13.17 852,505
10/12/2016 14.05 14.1168 13.61 13.62 490,354
10/11/2016 14.65 14.7 14.03 14.03 1,086,377
10/10/2016 14.67 14.8401 14.51 14.62 831,095
10/07/2016 14.8 14.864 14.54 14.67 562,572
10/06/2016 14.78 14.98 14.69 14.9 665,284
10/05/2016 14.75 15.08 14.65 14.83 1,398,260
10/04/2016 13.94 14.98 13.89 14.71 2,974,408
10/03/2016 13.47 13.98 13.3 13.89 1,663,734
09/30/2016 13.7 13.86 13.43 13.55 1,803,011
09/29/2016 13.72 13.83 13.61 13.64 620,630
09/28/2016 13.6 13.88 13.565 13.7 1,006,101
09/27/2016 13.32 13.74 13.32 13.61 852,256
09/26/2016 13.44 13.81 13.34 13.36 1,190,863
09/23/2016 13.59 13.725 13.56 13.62 421,741
09/22/2016 13.73 13.79 13.61 13.7 669,544
09/21/2016 13.35 13.68 13.2 13.66 1,044,416
09/20/2016 13.63 13.78 13.23 13.26 805,988
09/19/2016 13.67 13.92 13.62 13.63 1,055,134
09/16/2016 13.88 13.96 13.535 13.72 2,283,406
09/15/2016 13.71 13.97 13.57 13.79 1,916,266
09/14/2016 12.94 13.8 12.92 13.73 2,622,235
09/13/2016 12.41 13.05 12.35 13 1,974,204
09/12/2016 11.99 12.58 11.86 12.57 1,959,216
09/09/2016 12.22 12.43 12.01 12.18 1,026,666
09/08/2016 12.45 12.52 12.24 12.41 812,557
09/07/2016 12.36 12.6 12.27 12.54 1,096,155
09/06/2016 11.96 12.33 11.96 12.31 1,123,303
09/02/2016 11.76 11.98 11.64 11.96 733,219
09/01/2016 11.8 11.83 11.53 11.69 1,103,765
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?