Quantcast

Historical Stock Prices

PSTG 
$15.8
*  
0.18
1.15%
Get PSTG Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading PSTG now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 19-JUL-2018 TO 19-JUL-2019

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.
07/19/2019 15.7 16.07 15.59 15.8 2,898,986
07/18/2019 15.9 15.95 15.315 15.62 3,297,698
07/17/2019 15.9 16.075 15.77 15.97 1,844,683
07/16/2019 16.12 16.12 15.605 15.79 4,383,486
07/15/2019 16 16.18 15.895 16.11 3,210,518
07/12/2019 15.82 16.08 15.67 15.93 2,623,703
07/11/2019 15.64 15.92 15.58 15.76 2,461,958
07/10/2019 15.4 15.79 15.33 15.67 2,637,138
07/09/2019 15.01 15.33 15.005 15.31 1,697,571
07/08/2019 15.21 15.25 15.01 15.12 1,706,940
07/05/2019 15.44 15.49 15.09 15.34 1,963,516
07/03/2019 15.44 15.65 15.26 15.59 3,946,216
07/02/2019 15.61 15.635 15.26 15.45 2,033,837
07/01/2019 15.57 15.95 15.515 15.61 3,093,920
06/28/2019 15.43 15.62 15.13 15.27 6,323,542
06/27/2019 15.51 15.66 15.19 15.35 4,190,888
06/26/2019 15.97 16.08 15.49 15.51 2,305,779
06/25/2019 15.72 16.03 15.61 15.73 3,437,314
06/24/2019 16.22 16.25 15.65 15.71 1,839,975
06/21/2019 16.6 16.6 15.99 16.14 5,998,308
06/20/2019 16.39 16.765 16.32 16.6 4,170,981
06/19/2019 16.15 16.37 16.07 16.2 1,995,602
06/18/2019 15.8 16.335 15.8 16.14 5,431,132
06/17/2019 15.56 15.94 15.45 15.6 4,853,400
06/14/2019 15.5 15.52 15.205 15.46 2,021,088
06/13/2019 15.62 15.74 15.44 15.63 1,864,705
06/12/2019 15.62 15.79 15.44 15.62 2,928,875
06/11/2019 15.78 15.84 15.55 15.68 2,568,253
06/10/2019 15.6 15.9 15.53 15.61 2,433,914
06/07/2019 15.6 15.7099 15.32 15.5 2,347,520
06/06/2019 16.1 16.15 15.2501 15.52 4,715,219
06/05/2019 16.35 16.54 16.07 16.15 4,279,775
06/04/2019 15.91 16.16 15.72 16.12 4,938,655
06/03/2019 15.86 15.95 15.555 15.7 6,090,083
05/31/2019 15.82 16.1 15.735 15.86 6,482,420
05/30/2019 15.79 16.36 15.75 16.2 6,477,735
05/29/2019 15.76 16.02 15.6001 15.76 3,679,620
05/28/2019 16.13 16.2 15.71 15.91 4,994,685
05/24/2019 15.93 16.245 15.78 16.14 5,345,452
05/23/2019 15.23 16.06 15.1705 15.82 9,749,421
05/22/2019 16.65 16.94 15.42 15.5 25,882,160
05/21/2019 20.12 20.67 20.12 20.6 4,027,455
05/20/2019 20.31 20.35 19.98 20 3,464,446
05/17/2019 20.63 20.97 20.32 20.62 2,545,796
05/16/2019 20.74 21.13 20.68 20.79 6,123,288
05/15/2019 20.76 21.16 20.29 20.72 3,597,013
05/14/2019 20.89 21.35 20.76 21.17 2,435,375
05/13/2019 21.4 21.4 20.58 20.75 3,234,750
05/10/2019 21.91 22.2 21.515 22.1 1,451,220
05/09/2019 22.09 22.175 21.35 22.07 2,649,878
05/08/2019 22.25 22.61 22.13 22.39 1,558,965
05/07/2019 22.34 22.55 22.065 22.32 2,149,041
05/06/2019 22.02 22.695 22 22.67 1,918,189
05/03/2019 22.62 22.79 22.27 22.65 1,773,704
05/02/2019 22.3 22.86 22.055 22.4 1,952,131
05/01/2019 23.19 23.3 22.37 22.38 2,076,052
04/30/2019 22.61 22.98 22.445 22.86 1,622,251
04/29/2019 22.41 22.79 22.36 22.68 2,029,292
04/26/2019 22.56 22.57 22.265 22.35 3,165,507
04/25/2019 22.88 23.15 22.47 22.77 1,530,396
04/24/2019 23.34 23.365 22.81 22.81 1,929,418
04/23/2019 22.9 23.335 22.74 23.21 2,452,677
04/22/2019 22.6 22.92 22.38 22.8 2,049,381
04/18/2019 23.02 23.05 22.53 22.78 3,802,225
04/17/2019 23.18 23.29 22.87 22.99 2,389,028
04/16/2019 22.94 23.135 22.74 22.86 3,892,061
04/15/2019 22.91 23.22 22.5 22.86 4,173,446
04/12/2019 23.11 23.22 22.81 22.92 2,620,413
04/11/2019 23.14 23.22 22.95 22.99 2,632,765
04/10/2019 22.97 23.32 22.91 23.29 1,975,016
04/09/2019 23.09 23.28 22.92 22.99 2,966,769
04/08/2019 23.35 23.53 22.98 23.2 2,826,976
04/05/2019 22.77 23.15 22.69 22.86 2,021,442
04/04/2019 23.32 23.35 22.5551 22.76 3,531,891
04/03/2019 22.84 23.39 22.73 23.38 5,340,429
04/02/2019 22.5 22.89 22.29 22.79 5,253,354
04/01/2019 21.99 22.665 21.99 22.48 4,904,835
03/29/2019 21.53 21.87 21.4 21.79 3,613,225
03/28/2019 21 21.53 20.955 21.47 3,840,018
03/27/2019 21.1 21.21 20.37 20.94 3,139,999
03/26/2019 20.7 21.11 20.67 21.1 4,004,666
03/25/2019 20.26 20.71 20.08 20.58 2,220,553
03/22/2019 21.15 21.46 20.365 20.38 3,407,293
03/21/2019 20.89 21.67 20.8001 21.53 1,925,887
03/20/2019 20.97 21.17 20.655 20.92 3,247,950
03/19/2019 20.91 21.27 20.84 21.01 2,246,427
03/18/2019 20.85 21.18 20.455 20.87 3,179,290
03/15/2019 20.5 20.96 20.427 20.92 2,492,410
03/14/2019 20.39 20.57 20.24 20.42 2,243,681
03/13/2019 20 20.79 19.8863 20.55 3,170,509
03/12/2019 19.98 20.12 19.7 19.85 1,827,285
03/11/2019 19.5 19.98 19.36 19.98 6,512,256
03/08/2019 19.33 19.53 19.13 19.46 3,013,139
03/07/2019 18.92 19.62 18.66 19.6 3,763,537
03/06/2019 20.09 20.265 18.82 18.98 4,688,967
03/05/2019 20.17 20.47 20.09 20.13 2,521,810
03/04/2019 20.86 20.95 19.74 20.17 8,205,117
03/01/2019 19.85 21.08 19.5 20.86 8,332,401
02/28/2019 20.44 20.75 20.36 20.48 4,851,863
02/27/2019 20.28 20.52 20.16 20.45 2,091,617
02/26/2019 20 20.47 19.94 20.27 5,410,524
02/25/2019 20.5 20.5 19.96 20.02 3,348,206
02/22/2019 19.87 20.19 19.7699 19.94 6,752,939
02/21/2019 19.27 19.665 19.09 19.56 3,766,373
02/20/2019 18.62 19.33 18.3 19.28 3,183,723
02/19/2019 19.13 19.415 19.13 19.32 2,378,717
02/15/2019 19.2 19.37 19.09 19.21 1,368,634
02/14/2019 18.54 19.03 18.32 19.02 3,540,607
02/13/2019 19.39 19.51 18.95 19.03 2,538,707
02/12/2019 18.93 19.465 18.89 19.36 3,841,614
02/11/2019 18.55 18.91 18.3 18.79 4,350,436
02/08/2019 18.04 18.29 17.92 18.28 1,782,156
02/07/2019 18.43 18.43 17.94 18.26 4,114,867
02/06/2019 18.87 19.16 18.63 18.73 3,016,464
02/05/2019 18.9 19.01 18.66 18.87 3,315,474
02/04/2019 18.19 18.795 18.1 18.76 4,533,753
02/01/2019 17.85 18.33 17.85 18.19 1,597,758
01/31/2019 17.69 18.12 17.64 17.91 2,078,327
01/30/2019 17.55 17.915 17.23 17.74 1,930,326
01/29/2019 17.98 18.09 17.19 17.3 2,179,354
01/28/2019 18.01 18.1399 17.86 17.94 1,717,350
01/25/2019 18.02 18.47 17.85 18.39 2,956,311
01/24/2019 17.22 17.79 17.15 17.71 1,607,578
01/23/2019 17.07 17.53 16.94 17.16 1,652,947
01/22/2019 17.65 17.73 16.9 16.96 2,685,887
01/18/2019 17.81 17.89 17.54 17.77 1,986,111
01/17/2019 17.37 17.69 17.29 17.54 2,311,506
01/16/2019 17.5 17.72 17.2301 17.5 1,830,038
01/15/2019 17.05 17.61 17.02 17.56 2,103,551
01/14/2019 17.11 17.1339 16.86 16.98 3,975,656
01/11/2019 17.11 17.566 17.04 17.42 1,605,694
01/10/2019 17.29 17.45 17.07 17.33 4,181,051
01/09/2019 17.23 17.53 17.17 17.43 4,245,544
01/08/2019 16.66 17.26 16.5 17.19 4,269,341
01/07/2019 15.78 16.495 15.65 16.35 4,210,736
01/04/2019 15.97 16.08 15.58 15.75 5,715,860
01/03/2019 15.94 16.07 15.42 15.43 2,718,260
01/02/2019 15.7 16.49 15.62 16.41 5,109,110
12/31/2018 15.93 16.24 15.79 16.08 2,153,931
12/28/2018 15.87 16.08 15.5101 15.81 2,576,245
12/27/2018 15.36 15.81 15.06 15.79 2,893,512
12/26/2018 14.99 15.63 14.64 15.63 2,515,778
12/24/2018 13.99 15.17 13.99 14.8 1,738,688
12/21/2018 15.43 15.6 14.915 15.02 4,158,810
12/20/2018 15.82 16.13 14.9301 15.39 7,840,676
12/19/2018 17.03 17.29 15.785 15.98 4,232,049
12/18/2018 16.99 17.34 16.88 17.11 4,760,893
12/17/2018 17.06 17.435 16.64 16.8 4,112,014
12/14/2018 17.21 17.36 16.99 17.13 3,960,129
12/13/2018 18.13 18.19 17.39 17.51 1,989,222
12/12/2018 17.83 18.49 17.72 17.99 2,879,921
12/11/2018 17.85 18 17.36 17.42 1,925,159
12/10/2018 17.15 17.93 17.11 17.48 3,204,217
12/07/2018 18.38 18.5 17.2 17.41 3,305,969
12/06/2018 17.43 18.53 17.28 18.49 3,490,354
12/04/2018 18.82 19.05 17.95 18.04 3,257,246
12/03/2018 19.62 19.7 18.73 18.99 4,262,619
11/30/2018 18.47 18.98 18.34 18.91 3,451,560
11/29/2018 18.5 18.79 18.37 18.4 2,361,556
11/28/2018 17.61 18.62 17.45 18.56 3,977,376
11/27/2018 17.37 17.63 17.12 17.27 2,568,295
11/26/2018 17.43 17.78 17.08 17.65 3,499,262
11/23/2018 16.65 17.63 16.57 17.35 1,624,639
11/21/2018 18 18.3 16.85 16.91 5,903,867
11/20/2018 16.9 18.72 16.7 17.72 8,465,835
11/19/2018 19 19.0099 17.36 17.53 7,333,929
11/16/2018 19.3 19.51 18.72 19.12 3,382,187
11/15/2018 19 19.64 18.66 19.49 3,463,593
11/14/2018 19.77 19.97 18.875 18.98 3,321,138
11/13/2018 19.94 20.09 19.34 19.41 2,890,040
11/12/2018 20.26 20.3021 19.02 19.28 3,992,530
11/09/2018 21.36 21.47 20.6 20.81 3,304,667
11/08/2018 22 22.228 21.65 21.71 2,460,126
11/07/2018 21.12 22.5 20.84 22.19 3,114,822
11/06/2018 20.46 21.0175 20.38 20.76 4,222,741
11/05/2018 20.67 20.7 20.05 20.44 1,553,633
11/02/2018 20.76 21.08 20.55 20.66 2,211,887
11/01/2018 20.27 20.91 19.79 20.79 2,504,721
10/31/2018 19.73 20.67 19.73 20.18 3,948,577
10/30/2018 18.56 19.38 18.44 19.28 3,045,591
10/29/2018 19.66 19.92 18.235 18.62 4,396,382
10/26/2018 20.25 20.355 18.885 19.21 6,830,207
10/25/2018 20.93 21.15 20.42 20.96 3,261,229
10/24/2018 22.11 22.27 20.59 20.63 2,883,902
10/23/2018 21.82 22.22 21.33 22.12 2,672,689
10/22/2018 22.1 22.65 21.65 22.45 1,940,035
10/19/2018 22.57 22.75 21.86 22.08 2,762,527
10/18/2018 23.33 23.59 22.32 22.41 3,933,976
10/17/2018 23.95 23.99 23.2 23.63 3,429,835
10/16/2018 22.54 23.41 22.37 23.38 2,705,517
10/15/2018 22.96 22.96 22.12 22.3 3,848,636
10/12/2018 22.74 23.24 22.34 22.96 4,128,086
10/11/2018 21.92 22.28 21.65 21.72 4,169,789
10/10/2018 23.27 23.44 21.95 22.02 5,646,353
10/09/2018 23.5 24.4 23.28 23.48 2,648,020
10/08/2018 24.5 24.67 23.27 23.61 3,237,216
10/05/2018 25.33 25.7 24.71 24.76 3,263,072
10/04/2018 25.81 26 25.0319 25.41 1,923,587
10/03/2018 26 26.15 25.5 25.75 5,250,494
10/02/2018 25.56 25.96 25.44 25.86 2,917,715
10/01/2018 25.94 26.35 25.57 25.65 3,345,980
09/28/2018 26 26.33 25.83 25.95 1,776,951
09/27/2018 26.16 26.39 25.87 25.96 2,325,232
09/26/2018 27.07 27.07 26.05 26.06 2,214,925
09/25/2018 26.45 27.14 26.35 26.89 2,806,937
09/24/2018 26.55 26.89 26.41 26.56 2,044,053
09/21/2018 27.42 27.59 26.73 26.88 5,858,030
09/20/2018 27.87 28.07 27.37 27.55 2,532,206
09/19/2018 28.32 28.87 27.48 27.83 3,345,339
09/18/2018 27.66 28.24 27.66 27.92 1,907,311
09/17/2018 28.18 28.46 27.3301 27.66 3,129,968
09/14/2018 28.73 28.99 28.33 28.43 2,417,656
09/13/2018 28.6 28.99 28.47 28.52 1,957,182
09/12/2018 28.55 28.6104 27.72 28.4 2,632,476
09/11/2018 28.51 29.135 28.36 28.66 2,550,042
09/10/2018 28.25 28.825 28.1 28.5 2,534,628
09/07/2018 27.88 28.69 27.58 28.14 2,843,909
09/06/2018 27.71 28.2 27.32 28.12 3,370,064
09/05/2018 27.5 27.6 26.31 27.45 4,578,276
09/04/2018 26.66 27.71 26.41 27.59 3,463,207
08/31/2018 26.71 26.94 26.53 26.84 1,879,830
08/30/2018 26.37 27 26.25 26.82 1,934,349
08/29/2018 26.55 26.88 26.25 26.48 3,727,556
08/28/2018 26.12 26.7985 25.93 26.55 2,218,868
08/27/2018 26.72 26.8 25.94 25.96 3,571,229
08/24/2018 26.48 27.15 26.3 26.56 4,513,831
08/23/2018 25 26.76 24.86 26.52 7,179,085
08/22/2018 25.39 26.3 24.6 25.15 16,275,420
08/21/2018 21.78 22.295 21.71 22.01 4,428,002
08/20/2018 22.18 22.18 21.08 21.79 4,414,618
08/17/2018 22.19 22.24 21.625 22.1 1,986,330
08/16/2018 22.64 22.95 22.17 22.26 2,043,599
08/15/2018 22.55 22.7399 21.75 22.48 2,283,198
08/14/2018 22.78 23.1021 22.41 22.77 2,632,750
08/13/2018 22.58 22.8249 22.23 22.23 2,069,653
08/10/2018 22.56 22.99 22.44 22.54 1,675,417
08/09/2018 22.8 23.25 22.68 22.79 2,266,241
08/08/2018 22.36 22.68 22.2 22.58 1,722,829
08/07/2018 22.54 22.81 22.17 22.28 1,395,973
08/06/2018 21.99 22.48 21.9 22.41 1,373,771
08/03/2018 22.38 22.53 21.91 22.02 1,650,897
08/02/2018 21.66 22.59 21.66 22.43 2,460,420
08/01/2018 21.77 22.02 21.61 21.76 1,723,764
07/31/2018 21.83 22.1952 21.36 21.66 3,204,382
07/30/2018 22.65 22.7836 21.22 21.83 3,109,288
07/27/2018 23.65 23.78 22.47 22.72 1,962,030
07/26/2018 22.97 23.53 22.64 23.35 1,726,974
07/25/2018 22.67 23.2 22.3501 23.1 2,348,859
07/24/2018 23.98 24.0712 22.61 22.7 2,249,235
07/23/2018 23.89 23.97 23.38 23.8 2,272,393
07/20/2018 24.32 24.49 24.01 24.04 1,758,801
07/19/2018 24.2 24.42 24.08 24.18 1,166,761
*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?



Smart Portfolio