NYSE - Delayed Quote • USD
Pure Storage, Inc. (PSTG)
At close: 4:01 PM EDT
After hours: 5:05 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 52.71 | 53.18 | 52.00 | 52.95 | 52.95 | 2,272,352 |
Apr 25, 2024 | 49.89 | 52.41 | 49.49 | 52.22 | 52.22 | 2,810,000 |
Apr 24, 2024 | 52.75 | 52.94 | 50.57 | 50.65 | 50.65 | 2,683,900 |
Apr 23, 2024 | 50.95 | 51.87 | 50.90 | 51.80 | 51.80 | 2,076,500 |
Apr 22, 2024 | 49.90 | 50.52 | 48.90 | 50.51 | 50.51 | 2,829,100 |
Apr 19, 2024 | 50.32 | 50.85 | 48.58 | 49.46 | 49.46 | 4,791,600 |
Apr 18, 2024 | 52.23 | 52.78 | 51.20 | 51.82 | 51.82 | 2,106,600 |
Apr 17, 2024 | 53.39 | 54.07 | 52.29 | 52.32 | 52.32 | 2,989,800 |
Apr 16, 2024 | 51.91 | 53.36 | 51.59 | 53.31 | 53.31 | 3,654,000 |
Apr 15, 2024 | 53.93 | 54.29 | 52.26 | 52.30 | 52.30 | 3,090,500 |
Apr 12, 2024 | 53.97 | 54.75 | 53.16 | 53.43 | 53.43 | 2,710,900 |
Apr 11, 2024 | 53.75 | 55.09 | 53.40 | 54.99 | 54.99 | 3,915,100 |
Apr 10, 2024 | 51.49 | 53.50 | 51.35 | 53.14 | 53.14 | 2,782,400 |
Apr 9, 2024 | 53.42 | 53.74 | 51.77 | 52.73 | 52.73 | 2,438,100 |
Apr 8, 2024 | 54.06 | 54.46 | 53.31 | 53.75 | 53.75 | 2,064,400 |
Apr 5, 2024 | 52.81 | 53.87 | 52.19 | 53.79 | 53.79 | 2,847,100 |
Apr 4, 2024 | 54.13 | 54.97 | 52.46 | 52.61 | 52.61 | 3,503,500 |
Apr 3, 2024 | 51.05 | 53.88 | 51.05 | 53.53 | 53.53 | 3,639,800 |
Apr 2, 2024 | 51.07 | 51.89 | 50.30 | 51.66 | 51.66 | 2,687,000 |
Apr 1, 2024 | 52.00 | 52.84 | 51.40 | 52.06 | 52.06 | 2,554,500 |
Mar 28, 2024 | 52.56 | 53.33 | 51.88 | 51.99 | 51.99 | 2,572,000 |
Mar 27, 2024 | 52.61 | 53.10 | 51.85 | 52.55 | 52.55 | 2,204,700 |
Mar 26, 2024 | 52.89 | 53.82 | 52.12 | 52.17 | 52.17 | 2,221,100 |
Mar 25, 2024 | 51.55 | 53.40 | 51.55 | 52.68 | 52.68 | 2,711,500 |
Mar 22, 2024 | 52.45 | 52.59 | 50.96 | 52.23 | 52.23 | 4,279,100 |
Mar 21, 2024 | 52.75 | 53.26 | 52.33 | 52.84 | 52.84 | 3,293,000 |
Mar 20, 2024 | 50.14 | 51.94 | 49.88 | 51.79 | 51.79 | 3,482,000 |
Mar 19, 2024 | 50.31 | 50.45 | 48.89 | 49.78 | 49.78 | 3,097,000 |
Mar 18, 2024 | 51.00 | 51.15 | 50.11 | 50.60 | 50.60 | 2,343,500 |
Mar 15, 2024 | 50.65 | 51.10 | 49.79 | 49.96 | 49.96 | 5,890,300 |
Mar 14, 2024 | 50.96 | 51.54 | 49.98 | 50.77 | 50.77 | 2,595,400 |
Mar 13, 2024 | 52.35 | 52.35 | 50.25 | 50.58 | 50.58 | 4,172,200 |
Mar 12, 2024 | 54.94 | 55.38 | 49.74 | 52.36 | 52.36 | 10,817,600 |
Mar 11, 2024 | 55.00 | 55.00 | 52.95 | 54.06 | 54.06 | 3,850,700 |
Mar 8, 2024 | 57.53 | 58.46 | 55.18 | 55.35 | 55.35 | 3,437,700 |
Mar 7, 2024 | 57.49 | 57.63 | 55.68 | 57.16 | 57.16 | 3,549,900 |
Mar 6, 2024 | 56.47 | 57.91 | 56.05 | 56.93 | 56.93 | 4,736,600 |
Mar 5, 2024 | 55.24 | 55.67 | 53.97 | 54.92 | 54.92 | 3,813,200 |
Mar 4, 2024 | 55.72 | 56.42 | 54.69 | 55.72 | 55.72 | 5,793,000 |
Mar 1, 2024 | 52.22 | 55.99 | 52.14 | 55.33 | 55.33 | 10,741,100 |
Feb 29, 2024 | 47.58 | 52.76 | 47.58 | 52.65 | 52.65 | 13,450,300 |
Feb 28, 2024 | 41.00 | 42.52 | 40.95 | 42.12 | 42.12 | 7,035,700 |
Feb 27, 2024 | 41.75 | 42.13 | 41.29 | 41.48 | 41.48 | 2,840,500 |
Feb 26, 2024 | 40.82 | 41.77 | 40.79 | 41.50 | 41.50 | 2,881,900 |
Feb 23, 2024 | 41.25 | 41.47 | 40.52 | 40.57 | 40.57 | 3,849,100 |
Feb 22, 2024 | 40.67 | 41.37 | 40.32 | 41.19 | 41.19 | 3,723,600 |
Feb 21, 2024 | 39.99 | 39.99 | 38.78 | 39.23 | 39.23 | 5,298,800 |
Feb 20, 2024 | 41.43 | 41.61 | 40.59 | 40.80 | 40.80 | 5,323,200 |
Feb 16, 2024 | 43.46 | 43.61 | 42.78 | 42.95 | 42.95 | 1,838,200 |
Feb 15, 2024 | 42.65 | 43.54 | 42.19 | 43.41 | 43.41 | 2,618,200 |
Feb 14, 2024 | 42.00 | 42.74 | 41.35 | 42.43 | 42.43 | 3,132,700 |
Feb 13, 2024 | 42.80 | 43.64 | 42.26 | 42.71 | 42.71 | 3,592,800 |
Feb 12, 2024 | 44.75 | 45.34 | 44.46 | 44.51 | 44.51 | 2,826,500 |
Feb 9, 2024 | 44.48 | 45.22 | 44.35 | 44.75 | 44.75 | 2,740,500 |
Feb 8, 2024 | 42.55 | 44.35 | 42.55 | 44.14 | 44.14 | 4,107,400 |
Feb 7, 2024 | 41.94 | 42.73 | 41.65 | 42.54 | 42.54 | 2,432,600 |
Feb 6, 2024 | 42.09 | 42.24 | 40.91 | 41.68 | 41.68 | 4,042,600 |
Feb 5, 2024 | 42.29 | 42.80 | 41.59 | 41.89 | 41.89 | 2,277,200 |
Feb 2, 2024 | 41.21 | 42.67 | 40.81 | 42.25 | 42.25 | 3,833,100 |
Feb 1, 2024 | 40.37 | 40.94 | 40.01 | 40.65 | 40.65 | 2,147,500 |
Jan 31, 2024 | 40.63 | 40.80 | 39.80 | 39.99 | 39.99 | 3,461,600 |
Jan 30, 2024 | 41.67 | 41.95 | 40.99 | 41.15 | 41.15 | 2,296,700 |
Jan 29, 2024 | 40.70 | 41.61 | 40.65 | 41.47 | 41.47 | 3,132,800 |
Jan 26, 2024 | 40.96 | 41.39 | 40.62 | 40.67 | 40.67 | 2,596,400 |
Jan 25, 2024 | 42.43 | 42.47 | 41.27 | 41.28 | 41.28 | 2,671,700 |
Jan 24, 2024 | 41.10 | 42.48 | 40.97 | 41.94 | 41.94 | 4,218,800 |
Jan 23, 2024 | 41.25 | 41.41 | 40.55 | 40.72 | 40.72 | 3,221,200 |
Jan 22, 2024 | 41.48 | 42.08 | 41.02 | 41.18 | 41.18 | 5,772,100 |
Jan 19, 2024 | 39.40 | 40.91 | 39.14 | 40.90 | 40.90 | 6,228,300 |
Jan 18, 2024 | 37.52 | 39.01 | 37.26 | 38.93 | 38.93 | 5,338,500 |
Jan 17, 2024 | 35.80 | 36.97 | 35.35 | 36.97 | 36.97 | 3,662,400 |
Jan 16, 2024 | 36.45 | 36.59 | 35.47 | 36.12 | 36.12 | 2,977,900 |
Jan 12, 2024 | 37.25 | 37.58 | 36.47 | 36.61 | 36.61 | 2,158,200 |
Jan 11, 2024 | 36.61 | 37.04 | 36.27 | 36.99 | 36.99 | 3,127,700 |
Jan 10, 2024 | 37.50 | 37.59 | 36.49 | 36.65 | 36.65 | 5,802,200 |
Jan 9, 2024 | 37.30 | 37.74 | 36.89 | 37.28 | 37.28 | 3,759,600 |
Jan 8, 2024 | 36.06 | 37.44 | 35.90 | 37.44 | 37.44 | 7,012,000 |
Jan 5, 2024 | 36.55 | 37.30 | 35.88 | 35.89 | 35.89 | 6,405,200 |
Jan 4, 2024 | 36.29 | 37.00 | 36.20 | 36.80 | 36.80 | 51,113,300 |
Jan 3, 2024 | 37.13 | 37.72 | 36.16 | 36.52 | 36.52 | 14,697,400 |
Jan 2, 2024 | 35.28 | 35.34 | 34.32 | 34.82 | 34.82 | 3,783,500 |
Dec 29, 2023 | 35.95 | 36.14 | 35.62 | 35.66 | 35.66 | 1,707,100 |
Dec 28, 2023 | 35.64 | 36.11 | 35.60 | 36.04 | 36.04 | 1,716,300 |
Dec 27, 2023 | 35.62 | 35.86 | 35.49 | 35.57 | 35.57 | 1,547,600 |
Dec 26, 2023 | 36.00 | 36.00 | 35.37 | 35.54 | 35.54 | 2,484,300 |
Dec 22, 2023 | 36.01 | 36.49 | 35.59 | 35.88 | 35.88 | 3,014,400 |
Dec 21, 2023 | 36.02 | 36.33 | 35.10 | 36.06 | 36.06 | 7,108,600 |
Dec 20, 2023 | 36.59 | 36.70 | 35.76 | 35.81 | 35.81 | 2,850,100 |
Dec 19, 2023 | 37.58 | 37.70 | 36.62 | 36.71 | 36.71 | 2,901,300 |
Dec 18, 2023 | 36.63 | 37.63 | 36.63 | 37.49 | 37.49 | 2,945,500 |
Dec 15, 2023 | 36.35 | 36.85 | 36.13 | 36.59 | 36.59 | 6,089,700 |
Dec 14, 2023 | 34.73 | 36.27 | 34.73 | 36.26 | 36.26 | 5,015,500 |
Dec 13, 2023 | 33.85 | 34.62 | 33.75 | 34.28 | 34.28 | 4,012,400 |
Dec 12, 2023 | 33.01 | 33.88 | 32.54 | 33.81 | 33.81 | 3,714,300 |
Dec 11, 2023 | 33.06 | 33.38 | 32.95 | 33.22 | 33.22 | 2,167,600 |
Dec 8, 2023 | 32.26 | 33.41 | 32.26 | 33.17 | 33.17 | 3,029,100 |
Dec 7, 2023 | 32.25 | 32.71 | 31.90 | 32.51 | 32.51 | 3,335,400 |
Dec 6, 2023 | 32.70 | 32.77 | 31.79 | 31.81 | 31.81 | 3,648,300 |
Dec 5, 2023 | 32.71 | 32.75 | 32.23 | 32.59 | 32.59 | 3,979,800 |
Dec 4, 2023 | 33.03 | 33.14 | 32.41 | 32.89 | 32.89 | 5,339,700 |
Dec 1, 2023 | 33.21 | 33.75 | 32.27 | 33.15 | 33.15 | 7,011,900 |
Nov 30, 2023 | 31.03 | 33.48 | 31.00 | 33.31 | 33.31 | 19,463,000 |
Nov 29, 2023 | 36.61 | 38.28 | 36.61 | 37.93 | 37.93 | 9,183,400 |
Nov 28, 2023 | 35.99 | 36.23 | 35.61 | 35.87 | 35.87 | 4,265,300 |
Nov 27, 2023 | 36.80 | 37.17 | 36.08 | 36.11 | 36.11 | 5,077,900 |
Nov 24, 2023 | 37.22 | 37.35 | 36.52 | 36.96 | 36.96 | 1,695,300 |
Nov 22, 2023 | 36.86 | 37.64 | 36.85 | 37.39 | 37.39 | 2,200,400 |
Nov 21, 2023 | 36.80 | 36.99 | 36.38 | 36.58 | 36.58 | 2,409,000 |
Nov 20, 2023 | 36.63 | 37.15 | 36.59 | 37.12 | 37.12 | 2,026,700 |
Nov 17, 2023 | 36.18 | 36.76 | 36.10 | 36.65 | 36.65 | 2,296,100 |
Nov 16, 2023 | 37.38 | 37.56 | 35.81 | 36.16 | 36.16 | 2,769,900 |
Nov 15, 2023 | 38.10 | 38.19 | 37.47 | 37.73 | 37.73 | 3,055,700 |
Nov 14, 2023 | 36.97 | 37.88 | 36.63 | 37.86 | 37.86 | 2,770,900 |
Nov 13, 2023 | 36.29 | 36.41 | 35.83 | 35.94 | 35.94 | 1,912,600 |
Nov 10, 2023 | 35.52 | 36.44 | 35.52 | 36.31 | 36.31 | 1,771,800 |
Nov 9, 2023 | 35.42 | 35.74 | 35.13 | 35.40 | 35.40 | 1,351,500 |
Nov 8, 2023 | 35.42 | 35.58 | 35.17 | 35.34 | 35.34 | 1,427,000 |
Nov 7, 2023 | 35.20 | 35.79 | 34.90 | 35.30 | 35.30 | 1,499,300 |
Nov 6, 2023 | 35.12 | 35.29 | 34.65 | 34.98 | 34.98 | 1,375,600 |
Nov 3, 2023 | 34.31 | 35.15 | 34.19 | 34.96 | 34.96 | 2,058,000 |
Nov 2, 2023 | 34.60 | 34.83 | 33.81 | 34.22 | 34.22 | 1,983,400 |
Nov 1, 2023 | 33.68 | 34.08 | 33.48 | 34.07 | 34.07 | 1,837,800 |
Oct 31, 2023 | 33.17 | 34.02 | 32.80 | 33.81 | 33.81 | 1,917,100 |
Oct 30, 2023 | 33.18 | 33.35 | 32.66 | 32.97 | 32.97 | 2,340,500 |
Oct 27, 2023 | 32.96 | 33.36 | 32.76 | 32.95 | 32.95 | 1,946,400 |
Oct 26, 2023 | 32.90 | 33.37 | 32.04 | 32.56 | 32.56 | 2,765,200 |
Oct 25, 2023 | 33.79 | 34.26 | 33.06 | 33.19 | 33.19 | 1,396,900 |
Oct 24, 2023 | 33.71 | 33.98 | 33.37 | 33.97 | 33.97 | 1,588,800 |
Oct 23, 2023 | 32.97 | 33.58 | 32.45 | 33.41 | 33.41 | 2,037,000 |
Oct 20, 2023 | 33.60 | 33.75 | 32.58 | 33.08 | 33.08 | 2,432,800 |
Oct 19, 2023 | 34.61 | 34.90 | 33.77 | 33.84 | 33.84 | 1,807,700 |
Oct 18, 2023 | 35.09 | 35.38 | 34.19 | 34.27 | 34.27 | 1,879,000 |
Oct 17, 2023 | 35.20 | 35.79 | 35.17 | 35.47 | 35.47 | 1,544,700 |
Oct 16, 2023 | 35.30 | 35.71 | 35.01 | 35.59 | 35.59 | 1,609,900 |
Oct 13, 2023 | 35.95 | 36.24 | 35.05 | 35.11 | 35.11 | 1,560,300 |
Oct 12, 2023 | 36.80 | 36.99 | 35.51 | 35.90 | 35.90 | 1,562,900 |
Oct 11, 2023 | 36.19 | 36.76 | 36.00 | 36.58 | 36.58 | 2,509,700 |
Oct 10, 2023 | 35.17 | 36.65 | 35.13 | 36.09 | 36.09 | 2,569,100 |
Oct 9, 2023 | 35.06 | 35.34 | 34.67 | 35.14 | 35.14 | 1,235,600 |
Oct 6, 2023 | 34.20 | 35.43 | 34.20 | 35.35 | 35.35 | 2,039,400 |
Oct 5, 2023 | 34.26 | 34.70 | 33.87 | 34.44 | 34.44 | 1,439,700 |
Oct 4, 2023 | 34.83 | 34.92 | 33.93 | 34.39 | 34.39 | 1,848,400 |
Oct 3, 2023 | 35.32 | 35.59 | 34.04 | 34.30 | 34.30 | 2,229,500 |
Oct 2, 2023 | 35.62 | 36.22 | 35.54 | 35.54 | 35.54 | 2,400,700 |
Sep 29, 2023 | 35.50 | 35.83 | 35.37 | 35.62 | 35.62 | 3,026,200 |
Sep 28, 2023 | 34.56 | 35.20 | 34.33 | 35.11 | 35.11 | 2,437,000 |
Sep 27, 2023 | 33.76 | 34.71 | 33.57 | 34.49 | 34.49 | 4,487,200 |
Sep 26, 2023 | 33.59 | 33.90 | 33.33 | 33.49 | 33.49 | 2,431,000 |
Sep 25, 2023 | 34.51 | 34.85 | 33.62 | 33.89 | 33.89 | 2,576,700 |
Sep 22, 2023 | 34.92 | 35.01 | 34.33 | 34.63 | 34.63 | 2,449,900 |
Sep 21, 2023 | 35.01 | 35.10 | 33.64 | 34.66 | 34.66 | 6,663,100 |
Sep 20, 2023 | 36.13 | 36.51 | 35.65 | 35.71 | 35.71 | 2,280,100 |
Sep 19, 2023 | 35.83 | 36.21 | 35.81 | 35.98 | 35.98 | 2,594,100 |
Sep 18, 2023 | 36.00 | 36.16 | 35.36 | 35.91 | 35.91 | 3,549,500 |
Sep 15, 2023 | 37.00 | 37.03 | 35.91 | 36.25 | 36.25 | 7,546,100 |
Sep 14, 2023 | 37.44 | 37.58 | 36.40 | 36.90 | 36.90 | 2,978,000 |
Sep 13, 2023 | 38.35 | 38.58 | 37.29 | 37.31 | 37.31 | 2,786,800 |
Sep 12, 2023 | 38.80 | 39.40 | 38.19 | 38.29 | 38.29 | 2,371,700 |
Sep 11, 2023 | 39.65 | 39.75 | 38.95 | 39.18 | 39.18 | 2,264,700 |
Sep 8, 2023 | 38.92 | 39.44 | 38.61 | 39.10 | 39.10 | 2,470,600 |
Sep 7, 2023 | 39.00 | 39.22 | 38.31 | 38.96 | 38.96 | 3,569,700 |
Sep 6, 2023 | 39.86 | 40.19 | 39.36 | 39.65 | 39.65 | 3,532,000 |
Sep 5, 2023 | 38.48 | 40.50 | 38.48 | 40.17 | 40.17 | 5,845,500 |
Sep 1, 2023 | 37.37 | 39.15 | 37.35 | 38.36 | 38.36 | 5,212,400 |
Aug 31, 2023 | 37.15 | 37.52 | 34.01 | 36.59 | 36.59 | 10,401,700 |
Aug 30, 2023 | 36.25 | 37.05 | 35.78 | 36.48 | 36.48 | 5,868,800 |
Aug 29, 2023 | 35.77 | 36.44 | 35.61 | 36.32 | 36.32 | 2,771,400 |
Aug 28, 2023 | 36.00 | 36.37 | 35.65 | 36.01 | 36.01 | 2,269,600 |
Aug 25, 2023 | 35.72 | 36.12 | 35.26 | 35.77 | 35.77 | 3,058,000 |
Aug 24, 2023 | 38.39 | 38.46 | 35.58 | 35.69 | 35.69 | 4,041,200 |
Aug 23, 2023 | 37.50 | 38.49 | 37.24 | 37.99 | 37.99 | 3,609,000 |
Aug 22, 2023 | 37.74 | 38.08 | 37.29 | 37.45 | 37.45 | 2,079,000 |
Aug 21, 2023 | 37.03 | 37.99 | 37.00 | 37.32 | 37.32 | 4,926,400 |
Aug 18, 2023 | 36.01 | 36.94 | 35.94 | 36.82 | 36.82 | 2,641,600 |
Aug 17, 2023 | 37.22 | 37.36 | 36.43 | 36.53 | 36.53 | 2,939,300 |
Aug 16, 2023 | 36.45 | 37.16 | 36.45 | 36.99 | 36.99 | 3,105,000 |
Aug 15, 2023 | 37.00 | 37.28 | 36.53 | 36.56 | 36.56 | 1,816,200 |
Aug 14, 2023 | 36.06 | 36.66 | 35.93 | 36.64 | 36.64 | 2,247,000 |
Aug 11, 2023 | 36.27 | 36.65 | 35.95 | 36.02 | 36.02 | 2,463,400 |
Aug 10, 2023 | 36.59 | 37.03 | 36.19 | 36.47 | 36.47 | 1,929,500 |
Aug 9, 2023 | 36.97 | 37.00 | 35.62 | 36.18 | 36.18 | 5,311,000 |
Aug 8, 2023 | 37.61 | 37.62 | 36.73 | 36.97 | 36.97 | 3,301,800 |
Aug 7, 2023 | 37.85 | 37.85 | 37.19 | 37.66 | 37.66 | 1,632,500 |
Aug 4, 2023 | 37.64 | 38.10 | 36.81 | 37.55 | 37.55 | 2,364,000 |
Aug 3, 2023 | 37.10 | 37.92 | 37.01 | 37.58 | 37.58 | 2,453,000 |
Aug 2, 2023 | 37.03 | 37.89 | 36.94 | 37.46 | 37.46 | 2,722,800 |
Aug 1, 2023 | 36.58 | 37.71 | 36.54 | 37.62 | 37.62 | 3,776,900 |
Jul 31, 2023 | 37.71 | 37.94 | 36.45 | 36.99 | 36.99 | 5,426,900 |
Jul 28, 2023 | 38.16 | 38.39 | 37.52 | 37.55 | 37.55 | 2,600,800 |
Jul 27, 2023 | 38.82 | 38.99 | 37.83 | 38.01 | 38.01 | 3,624,200 |
Jul 26, 2023 | 38.49 | 38.60 | 37.80 | 38.19 | 38.19 | 2,728,600 |
Jul 25, 2023 | 38.11 | 38.76 | 37.74 | 38.73 | 38.73 | 2,629,700 |
Jul 24, 2023 | 37.20 | 37.92 | 37.20 | 37.89 | 37.89 | 4,952,500 |
Jul 21, 2023 | 38.07 | 38.30 | 37.06 | 37.07 | 37.07 | 3,676,900 |
Jul 20, 2023 | 38.11 | 38.58 | 37.43 | 37.64 | 37.64 | 4,335,000 |
Jul 19, 2023 | 38.66 | 39.19 | 38.56 | 38.59 | 38.59 | 3,156,700 |
Jul 18, 2023 | 38.44 | 38.99 | 37.81 | 38.60 | 38.60 | 3,138,800 |
Jul 17, 2023 | 37.79 | 38.76 | 37.76 | 38.50 | 38.50 | 2,829,800 |
Jul 14, 2023 | 38.11 | 38.33 | 37.61 | 37.92 | 37.92 | 2,148,600 |
Jul 13, 2023 | 37.79 | 38.39 | 37.56 | 38.32 | 38.32 | 2,242,300 |
Jul 12, 2023 | 38.50 | 38.50 | 37.48 | 37.50 | 37.50 | 3,494,100 |
Jul 11, 2023 | 38.28 | 38.38 | 37.64 | 38.20 | 38.20 | 2,999,900 |
Jul 10, 2023 | 37.07 | 38.26 | 37.02 | 38.14 | 38.14 | 3,856,400 |
Jul 7, 2023 | 37.10 | 37.91 | 37.00 | 37.25 | 37.25 | 3,325,600 |
Jul 6, 2023 | 36.40 | 36.97 | 36.31 | 36.85 | 36.85 | 2,915,000 |
Jul 5, 2023 | 36.76 | 37.22 | 36.69 | 36.89 | 36.89 | 2,415,200 |
Jul 3, 2023 | 36.77 | 37.19 | 36.77 | 37.10 | 37.10 | 1,719,700 |
Jun 30, 2023 | 36.45 | 37.08 | 36.19 | 36.82 | 36.82 | 3,268,900 |
Jun 29, 2023 | 35.90 | 36.15 | 35.52 | 36.14 | 36.14 | 3,183,000 |
Jun 28, 2023 | 35.80 | 36.19 | 35.60 | 35.86 | 35.86 | 2,767,400 |
Jun 27, 2023 | 35.84 | 36.14 | 35.65 | 35.91 | 35.91 | 3,002,400 |
Jun 26, 2023 | 36.05 | 36.42 | 35.52 | 35.56 | 35.56 | 3,300,000 |
Jun 23, 2023 | 36.09 | 36.31 | 35.59 | 35.85 | 35.85 | 5,687,700 |
Jun 22, 2023 | 35.90 | 36.69 | 35.26 | 36.65 | 36.65 | 6,245,600 |
Jun 21, 2023 | 37.20 | 37.23 | 36.05 | 36.10 | 36.10 | 4,058,500 |
Jun 20, 2023 | 37.34 | 37.63 | 36.78 | 37.02 | 37.02 | 4,125,700 |
Jun 16, 2023 | 37.98 | 38.36 | 37.42 | 37.74 | 37.74 | 5,880,800 |
Jun 15, 2023 | 36.92 | 37.67 | 36.87 | 37.60 | 37.60 | 3,243,500 |
Jun 14, 2023 | 36.48 | 37.50 | 36.45 | 37.36 | 37.36 | 5,498,800 |
Jun 13, 2023 | 36.50 | 36.67 | 36.08 | 36.60 | 36.60 | 3,685,100 |
Jun 12, 2023 | 35.46 | 36.25 | 35.30 | 36.20 | 36.20 | 4,309,500 |
Jun 9, 2023 | 34.90 | 35.60 | 34.72 | 35.37 | 35.37 | 4,774,100 |
Jun 8, 2023 | 34.37 | 34.84 | 34.05 | 34.55 | 34.55 | 4,319,100 |
Jun 7, 2023 | 34.99 | 35.44 | 33.80 | 34.02 | 34.02 | 6,158,400 |
Jun 6, 2023 | 34.28 | 34.99 | 34.11 | 34.90 | 34.90 | 3,553,900 |
Jun 5, 2023 | 34.19 | 34.85 | 33.88 | 34.41 | 34.41 | 5,053,400 |
Jun 2, 2023 | 32.80 | 34.64 | 32.71 | 34.25 | 34.25 | 11,457,400 |
Jun 1, 2023 | 31.01 | 35.42 | 30.97 | 34.28 | 34.28 | 20,729,000 |
May 31, 2023 | 29.06 | 29.40 | 28.43 | 28.79 | 28.79 | 12,830,500 |
May 30, 2023 | 28.00 | 29.66 | 27.98 | 29.40 | 29.40 | 14,331,200 |
May 26, 2023 | 25.89 | 27.74 | 25.87 | 27.56 | 27.56 | 7,192,800 |
May 25, 2023 | 25.40 | 26.05 | 25.29 | 25.89 | 25.89 | 6,257,000 |
May 24, 2023 | 24.36 | 24.61 | 24.20 | 24.53 | 24.53 | 2,345,900 |
May 23, 2023 | 24.77 | 25.10 | 24.48 | 24.52 | 24.52 | 2,949,500 |
May 22, 2023 | 24.35 | 25.04 | 24.30 | 24.84 | 24.84 | 4,726,500 |
May 19, 2023 | 24.66 | 24.72 | 24.00 | 24.24 | 24.24 | 3,718,800 |
May 18, 2023 | 24.15 | 24.91 | 24.05 | 24.82 | 24.82 | 4,217,500 |
May 17, 2023 | 23.87 | 24.09 | 23.58 | 24.05 | 24.05 | 2,165,700 |
May 16, 2023 | 23.53 | 23.90 | 23.53 | 23.69 | 23.69 | 3,307,700 |
May 15, 2023 | 23.32 | 23.65 | 23.25 | 23.62 | 23.62 | 2,944,600 |
May 12, 2023 | 23.01 | 23.37 | 22.64 | 23.24 | 23.24 | 5,938,900 |
May 11, 2023 | 23.02 | 23.15 | 22.76 | 22.94 | 22.94 | 4,799,800 |
May 10, 2023 | 23.37 | 23.46 | 22.75 | 23.04 | 23.04 | 1,800,600 |
May 9, 2023 | 22.66 | 23.17 | 22.57 | 23.11 | 23.11 | 3,639,200 |
May 8, 2023 | 22.59 | 22.88 | 22.43 | 22.75 | 22.75 | 2,294,000 |
May 5, 2023 | 22.43 | 22.82 | 22.43 | 22.64 | 22.64 | 2,389,500 |
May 4, 2023 | 22.22 | 22.63 | 22.14 | 22.22 | 22.22 | 2,068,000 |
May 3, 2023 | 22.60 | 22.76 | 22.22 | 22.25 | 22.25 | 3,106,300 |
May 2, 2023 | 22.95 | 23.15 | 22.27 | 22.50 | 22.50 | 3,732,100 |
May 1, 2023 | 22.91 | 23.07 | 22.72 | 23.04 | 23.04 | 2,384,800 |
Apr 28, 2023 | 22.72 | 22.92 | 22.55 | 22.83 | 22.83 | 2,130,400 |
Apr 27, 2023 | 22.65 | 22.84 | 22.41 | 22.81 | 22.81 | 3,258,200 |
Related Tickers
NTAP NetApp, Inc.
101.33
+0.39%
ANET Arista Networks, Inc.
264.70
-0.02%
DELL Dell Technologies Inc.
125.06
+0.12%
WDC Western Digital Corporation
71.36
+2.76%
STX Seagate Technology Holdings plc
86.04
-1.40%
IONQ IonQ, Inc.
8.97
+9.66%
HPQ HP Inc.
28.00
-0.46%
LOGI Logitech International S.A.
79.26
+0.69%
SMCI Super Micro Computer, Inc.
857.44
+8.90%
QBTS D-Wave Quantum Inc.
1.4400
-2.70%