PSTG
Pure Storage Inc
$16.14
0.32 (2.02%)
PSTG Stock Quote Delayed 15 Minutes
| Historical Data for PSTG |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 15.93 | 16.25 | 15.78 | 5,243,787 | 16.14 | 0.32 2.02% |
| 05/23/19 | 15.23 | 16.06 | 15.17 | 9,417,210 | 15.82 | 0.32 2.06% |
| 05/22/19 | 16.65 | 16.94 | 15.42 | 25,874,272 | 15.50 | -5.10 -24.76% |
| 05/21/19 | 20.12 | 20.67 | 20.12 | 3,997,770 | 20.60 | 0.60 3.00% |
| 05/20/19 | 20.31 | 20.35 | 19.98 | 3,464,446 | 20.00 | -0.62 -3.01% |
| 05/17/19 | 20.63 | 20.97 | 20.32 | 2,545,700 | 20.62 | -0.17 -0.82% |
| 05/16/19 | 20.74 | 21.13 | 20.68 | 6,123,288 | 20.79 | 0.07 0.34% |
| 05/15/19 | 20.76 | 21.16 | 20.29 | 3,597,013 | 20.72 | -0.45 -2.13% |
| 05/14/19 | 20.89 | 21.35 | 20.76 | 2,435,375 | 21.17 | 0.42 2.02% |
| 05/13/19 | 21.40 | 21.40 | 20.58 | 3,234,750 | 20.75 | -1.35 -6.11% |
| 05/10/19 | 21.91 | 22.20 | 21.51 | 1,451,200 | 22.10 | 0.03 0.14% |
| 05/09/19 | 22.09 | 22.17 | 21.35 | 2,649,878 | 22.07 | -0.32 -1.43% |
| 05/08/19 | 22.25 | 22.61 | 22.13 | 1,558,965 | 22.39 | 0.07 0.31% |
| 05/07/19 | 22.34 | 22.55 | 22.07 | 2,149,041 | 22.32 | -0.35 -1.54% |
| 05/06/19 | 22.02 | 22.70 | 22.00 | 1,918,189 | 22.67 | 0.02 0.09% |
| 05/03/19 | 22.62 | 22.79 | 22.27 | 1,773,700 | 22.65 | 0.25 1.12% |
| 05/02/19 | 22.30 | 22.86 | 22.06 | 1,952,131 | 22.40 | 0.02 0.09% |
| 05/01/19 | 23.19 | 23.30 | 22.37 | 2,076,052 | 22.38 | -0.48 -2.10% |
| 04/30/19 | 22.61 | 22.98 | 22.45 | 1,608,330 | 22.86 | 0.18 0.79% |
| 04/29/19 | 22.41 | 22.79 | 22.36 | 2,029,352 | 22.68 | 0.33 1.48% |
| 04/26/19 | 22.56 | 22.57 | 22.26 | 3,165,500 | 22.35 | -0.42 -1.84% |
| 04/25/19 | 22.88 | 23.15 | 22.47 | 1,530,396 | 22.77 | -0.04 -0.18% |
| 04/24/19 | 23.34 | 23.37 | 22.81 | 1,929,418 | 22.81 | -0.40 -1.72% |
| 04/23/19 | 22.90 | 23.33 | 22.74 | 2,452,677 | 23.21 | 0.41 1.80% |
| 04/22/19 | 22.60 | 22.92 | 22.38 | 2,049,381 | 22.80 | 0.02 0.09% |
| 04/18/19 | 23.02 | 23.05 | 22.53 | 3,802,200 | 22.78 | -0.21 -0.91% |
| 04/17/19 | 23.18 | 23.29 | 22.87 | 2,389,028 | 22.99 | 0.13 0.57% |
| 04/16/19 | 22.94 | 23.14 | 22.74 | 3,892,061 | 22.86 | 0.00 0.00% |
| 04/15/19 | 22.91 | 23.22 | 22.50 | 4,173,446 | 22.86 | -0.06 -0.26% |
| 04/12/19 | 23.11 | 23.22 | 22.81 | 2,620,400 | 22.92 | -0.07 -0.30% |
| 04/11/19 | 23.14 | 23.22 | 22.95 | 2,632,865 | 22.99 | -0.30 -1.29% |
| 04/10/19 | 22.97 | 23.32 | 22.91 | 2,031,708 | 23.29 | 0.30 1.30% |
| 04/09/19 | 23.09 | 23.28 | 22.92 | 2,966,769 | 22.99 | -0.21 -0.91% |
| 04/08/19 | 23.35 | 23.53 | 22.98 | 2,826,976 | 23.20 | 0.34 1.49% |
| 04/05/19 | 22.77 | 23.15 | 22.69 | 2,021,400 | 22.86 | 0.10 0.44% |
| 04/04/19 | 23.32 | 23.35 | 22.56 | 3,531,910 | 22.76 | -0.62 -2.65% |
| 04/03/19 | 22.84 | 23.39 | 22.73 | 5,340,934 | 23.38 | 0.59 2.59% |
| 04/02/19 | 22.50 | 22.89 | 22.29 | 5,263,113 | 22.79 | 0.31 1.38% |
| 04/01/19 | 21.99 | 22.67 | 21.99 | 5,008,971 | 22.48 | 0.69 3.17% |
| 03/29/19 | 21.53 | 21.87 | 21.40 | 3,613,200 | 21.79 | 0.32 1.49% |
| 03/28/19 | 21.00 | 21.53 | 20.96 | 3,840,018 | 21.47 | 0.53 2.53% |
| 03/27/19 | 21.10 | 21.21 | 20.37 | 3,139,999 | 20.94 | -0.16 -0.76% |
| 03/26/19 | 20.70 | 21.11 | 20.67 | 4,004,871 | 21.10 | 0.52 2.53% |
| 03/25/19 | 20.26 | 20.71 | 20.08 | 2,220,553 | 20.58 | 0.20 0.98% |
| 03/22/19 | 21.15 | 21.46 | 20.37 | 3,434,800 | 20.38 | -1.15 -5.34% |
| 03/21/19 | 20.89 | 21.67 | 20.80 | 1,926,187 | 21.53 | 0.61 2.92% |
| 03/20/19 | 20.97 | 21.17 | 20.66 | 3,247,950 | 20.92 | -0.09 -0.43% |
| 03/19/19 | 20.91 | 21.27 | 20.84 | 2,247,427 | 21.01 | 0.14 0.67% |
| 03/18/19 | 20.85 | 21.18 | 20.46 | 3,179,290 | 20.87 | -0.05 -0.24% |
| 03/15/19 | 20.50 | 20.96 | 20.43 | 2,492,400 | 20.92 | 0.50 2.45% |
| 03/14/19 | 20.39 | 20.57 | 20.24 | 2,243,681 | 20.42 | -0.13 -0.63% |
| 03/13/19 | 20.00 | 20.79 | 19.89 | 3,186,147 | 20.55 | 0.70 3.53% |
| 03/12/19 | 19.98 | 20.12 | 19.70 | 1,827,285 | 19.85 | -0.13 -0.65% |
| 03/11/19 | 19.50 | 19.98 | 19.36 | 6,512,256 | 19.98 | 0.52 2.67% |
| 03/08/19 | 19.33 | 19.53 | 19.13 | 3,013,700 | 19.46 | -0.14 -0.71% |
| 03/07/19 | 18.92 | 19.62 | 18.66 | 3,763,537 | 19.60 | 0.62 3.27% |
| 03/06/19 | 20.09 | 20.26 | 18.82 | 4,688,967 | 18.98 | -1.15 -5.71% |
| 03/05/19 | 20.17 | 20.47 | 20.09 | 2,521,810 | 20.13 | -0.04 -0.20% |
| Download Data To Spreadsheet | ||||||
PSTG Stock Predictions, Articles, and Pure Storage Inc News
Pure Storage Stock Soars on Q2 EPS, Revenue Beat
Pure Storage (PSTG) reported its latest quarterly earnings results after the bell Wednesday, unveiling a profit and revenue that topped Wall Street's guidance.
Hottest Manufacturing Stocks Now – DFFN KURA MOD SBOT
The following stocks were moving the Manufacturing sector today.
Biggest Movers in Manufacturing Stocks Now – LPTN RETA YECO AMD
The Manufacturing sector saw plenty of trading activity today, including the following leaders and losers.
Hottest Manufacturing Stocks Now – PETX SPCB CYNA RLYP
The following stocks were moving the Manufacturing sector today.
Biggest Movers in Manufacturing Stocks Now – FLXN ASX MLSS SPIL
The following stocks were the biggest movers and shakers in the Manufacturing sector today.
3 Stocks to Watch on Thursday: Semtech Corporation (SMTC), Habit Restaurants Inc (HABT) and Pure Storage Inc (PSTG)
Semtech (SMTC) released better-than-expected earnings, Habit Restaurants (HABT) announced expansion plans and Pure Storage (PSTG) posted fourth-quarter results.
Stocks Hit Resistance as Meltup Continues
Although the markets have seemed to rebound, the Dow is still down 5.1% YTD, the S&P 500 is dealing with resistance and Q3 looks weak.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
