Pure Storage Inc. Class A Common Stockのデータ

Pure Storage Inc. Class A Common Stockの基本情報

名前 Pure Storage Inc. Class A Common Stock
ティッカー PSTG
国 nan
上場年 2015.0
セクター Technology

Pure Storage Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.53 28.08 29.38 28.1 4082800.0 28.1
2021-02-12 29.36 28.32 28.6 28.9 3047500.0 28.9
2021-02-11 28.87 27.71 28.22 28.81 5035100.0 28.81
2021-02-10 28.73 27.51 28.32 27.7 4510700.0 27.7
2021-02-09 28.25 27.47 27.65 27.85 3755700.0 27.85
2021-02-08 27.89 27.18 27.44 27.61 5592300.0 27.61
2021-02-05 27.37 26.81 27.18 27.05 6612500.0 27.05
2021-02-04 27.88 26.77 27.88 26.9 8506100.0 26.9
2021-02-03 28.35 24.89 25.34 26.61 16491800.0 26.61
2021-02-02 25.03 23.94 24.09 24.82 4644700.0 24.82
2021-02-01 23.9 22.97 23.32 23.64 3637100.0 23.64
2021-01-29 23.86 22.73 23.73 23.13 3776600.0 23.13
2021-01-28 24.07 22.86 22.92 23.68 4369300.0 23.68
2021-01-27 23.1 21.36 22.07 22.8 5129700.0 22.8
2021-01-26 23.47 22.5 23.39 22.51 2695300.0 22.51
2021-01-25 23.49 22.28 23.03 23.24 4261500.0 23.24
2021-01-22 23.15 22.74 23.01 22.98 1988000.0 22.98
2021-01-21 23.37 22.68 23.15 23.21 2248400.0 23.21
2021-01-20 23.24 22.74 22.92 22.87 2863500.0 22.87
2021-01-19 23.25 22.52 23.0 22.64 3299700.0 22.64
2021-01-15 23.59 22.81 23.34 22.86 2885000.0 22.86
2021-01-14 24.03 23.26 23.41 23.35 3616500.0 23.35
2021-01-13 23.59 23.14 23.34 23.28 2780000.0 23.28
2021-01-12 23.79 23.27 23.6 23.42 2542500.0 23.42
2021-01-11 23.98 23.05 23.29 23.53 3416000.0 23.53
2021-01-08 24.37 23.56 23.8 23.73 5623900.0 23.73
2021-01-07 23.74 23.14 23.34 23.65 3334500.0 23.65
2021-01-06 23.79 22.8 23.33 22.9 6806800.0 22.9
2021-01-05 23.45 22.78 22.85 23.36 3412800.0 23.36
2021-01-04 24.07 22.3 22.82 22.94 8949900.0 22.94
2020-12-31 22.95 22.5 22.84 22.61 2198000.0 22.61
2020-12-30 23.32 22.74 23.0 22.93 3152700.0 22.93
2020-12-29 24.06 22.63 23.92 22.87 3963800.0 22.87
2020-12-28 24.54 23.79 24.23 23.92 3347600.0 23.92
2020-12-24 24.5 23.63 24.5 23.98 2008500.0 23.98
2020-12-23 24.63 23.63 23.69 24.2 9267000.0 24.2
2020-12-22 23.82 22.8 22.83 23.46 5043300.0 23.46
2020-12-21 23.01 22.0 22.22 22.79 6557300.0 22.79
2020-12-18 22.68 22.22 22.27 22.47 5559700.0 22.47
2020-12-17 22.58 21.77 22.0 22.31 3839400.0 22.31
2020-12-16 22.24 21.42 21.79 21.89 3682200.0 21.89
2020-12-15 21.95 21.39 21.69 21.6 3673100.0 21.6
2020-12-14 22.14 21.57 21.72 21.6 5388000.0 21.6
2020-12-11 22.2 21.27 21.48 21.62 3295300.0 21.62
2020-12-10 21.91 20.76 20.85 21.84 3116500.0 21.84
2020-12-09 22.35 20.88 21.21 21.13 5348000.0 21.13
2020-12-08 21.81 21.17 21.25 21.46 6093600.0 21.46
2020-12-07 21.75 20.85 20.97 21.33 5149500.0 21.33
2020-12-04 21.05 19.37 19.48 21.0 6715800.0 21.0
2020-12-03 19.58 18.8 19.05 19.36 2608000.0 19.36
2020-12-02 19.06 18.51 18.72 19.05 2750400.0 19.05
2020-12-01 18.96 18.31 18.42 18.81 3185800.0 18.81
2020-11-30 18.59 17.72 18.44 18.27 3952100.0 18.27
2020-11-27 18.58 18.15 18.17 18.43 2451100.0 18.43
2020-11-25 19.79 18.06 19.28 18.13 7018400.0 18.13
2020-11-24 20.0 19.51 20.0 19.76 4457200.0 19.76
2020-11-23 19.73 19.0 19.0 19.69 2904400.0 19.69
2020-11-20 19.03 18.65 18.72 18.86 2127600.0 18.86
2020-11-19 18.8 18.32 18.39 18.75 1473900.0 18.75
2020-11-18 19.02 18.46 18.69 18.46 2444000.0 18.46
2020-11-17 18.7 17.96 18.3 18.69 2507700.0 18.69
2020-11-16 18.38 17.81 18.0 18.32 3096300.0 18.32
2020-11-13 17.96 17.56 17.56 17.96 1667700.0 17.96
2020-11-12 17.8 17.3 17.7 17.39 2511500.0 17.39
2020-11-11 17.87 17.38 17.58 17.71 2046800.0 17.71
2020-11-10 17.77 17.0 17.68 17.34 2214600.0 17.34
2020-11-09 18.51 17.73 18.32 17.74 2281500.0 17.74
2020-11-06 17.73 16.99 17.39 17.62 3328400.0 17.62
2020-11-05 17.39 16.52 16.86 17.36 6324600.0 17.36
2020-11-04 17.42 16.91 17.14 17.32 1968500.0 17.32
2020-11-03 17.07 16.65 16.8 16.91 1978700.0 16.91
2020-11-02 16.64 16.16 16.29 16.58 4285900.0 16.58
2020-10-30 16.99 15.8 16.75 16.1 4506300.0 16.1
2020-10-29 17.1 16.66 16.89 16.9 6818300.0 16.9
2020-10-28 17.08 16.69 17.03 16.8 2462900.0 16.8
2020-10-27 17.73 17.35 17.51 17.46 1494900.0 17.46
2020-10-26 17.93 17.25 17.83 17.45 2883800.0 17.45
2020-10-23 18.11 17.66 17.98 18.1 2188500.0 18.1
2020-10-22 18.13 17.65 18.07 17.95 1656300.0 17.95
2020-10-21 18.45 17.89 18.34 17.97 2280100.0 17.97
2020-10-20 18.85 18.24 18.63 18.25 2642200.0 18.25
2020-10-19 18.73 18.33 18.37 18.41 4544300.0 18.41
2020-10-16 18.55 18.17 18.47 18.27 2174700.0 18.27
2020-10-15 18.36 17.71 17.87 18.27 2411300.0 18.27
2020-10-14 18.57 17.89 18.5 18.22 4525800.0 18.22
2020-10-13 18.44 17.78 17.89 18.3 6303600.0 18.3
2020-10-12 17.85 17.32 17.78 17.64 3909900.0 17.64
2020-10-09 18.05 17.5 17.9 17.57 3652100.0 17.57
2020-10-08 18.1 17.44 17.45 17.76 4962500.0 17.76
2020-10-07 17.4 16.97 17.0 17.24 5976600.0 17.24
2020-10-06 17.08 16.29 16.3 16.75 5685600.0 16.75
2020-10-05 16.41 15.66 15.74 16.25 8084700.0 16.25
2020-10-02 15.65 15.24 15.36 15.55 2754400.0 15.55
2020-10-01 15.85 15.52 15.75 15.79 3298600.0 15.79
2020-09-30 15.77 15.32 15.66 15.39 4853400.0 15.39
2020-09-29 15.85 15.31 15.36 15.68 3778200.0 15.68
2020-09-28 15.35 15.03 15.12 15.22 3026100.0 15.22
2020-09-25 14.92 14.42 14.46 14.82 3331500.0 14.82
2020-09-24 14.64 14.06 14.25 14.45 3273900.0 14.45
2020-09-23 15.33 14.43 15.26 14.5 3014900.0 14.5
2020-09-22 15.24 14.79 14.79 15.23 5861600.0 15.23
2020-09-21 14.7 13.91 14.2 14.69 6697500.0 14.69
2020-09-18 14.97 14.34 14.97 14.48 8041200.0 14.48
2020-09-17 15.06 14.64 14.97 14.86 3026900.0 14.86
2020-09-16 15.61 15.22 15.4 15.26 3049600.0 15.26
2020-09-15 15.48 15.19 15.33 15.28 1998000.0 15.28
2020-09-14 15.41 14.82 14.94 15.27 3180900.0 15.27
2020-09-11 14.8 14.3 14.68 14.72 3217700.0 14.72
2020-09-10 15.21 14.42 15.17 14.43 2825400.0 14.43
2020-09-09 15.09 14.41 14.7 15.04 4800100.0 15.04
2020-09-08 14.77 14.08 14.14 14.4 3048300.0 14.4
2020-09-04 15.12 14.09 15.05 14.72 4759800.0 14.72
2020-09-03 15.4 14.77 15.32 15.04 3730600.0 15.04
2020-09-02 15.61 14.89 15.17 15.6 2593900.0 15.6
2020-09-01 15.39 14.99 15.37 15.02 3168200.0 15.02
2020-08-31 15.45 15.06 15.12 15.26 5277900.0 15.26
2020-08-28 15.39 14.8 14.81 15.13 5903300.0 15.13
2020-08-27 15.28 14.69 15.12 14.73 6314500.0 14.73
2020-08-26 16.07 14.34 14.62 15.05 22362300.0 15.05
2020-08-25 16.92 16.25 16.75 16.75 7218500.0 16.75
2020-08-24 16.74 16.42 16.72 16.7 4295600.0 16.7
2020-08-21 16.69 16.1 16.45 16.43 3566700.0 16.43
2020-08-20 16.53 15.61 15.75 16.41 5255800.0 16.41
2020-08-19 16.33 15.85 15.9 15.9 2665400.0 15.9
2020-08-18 15.95 15.4 15.93 15.75 2715300.0 15.75
2020-08-17 16.24 15.91 16.12 15.97 4595300.0 15.97
2020-08-14 16.7 15.78 16.57 15.96 4083300.0 15.96
2020-08-13 17.24 16.45 17.15 16.55 8803100.0 16.55
2020-08-12 17.59 17.14 17.58 17.27 1612400.0 17.27
2020-08-11 17.97 17.3 17.65 17.34 2285800.0 17.34
2020-08-10 17.96 17.32 17.54 17.78 3668900.0 17.78
2020-08-07 17.94 17.08 17.88 17.33 2102500.0 17.33
2020-08-06 18.03 17.56 17.98 17.96 1904100.0 17.96
2020-08-05 18.43 18.0 18.28 18.16 1974200.0 18.16
2020-08-04 18.48 17.98 18.1 18.12 3111500.0 18.12
2020-08-03 18.29 17.87 18.01 18.09 2983800.0 18.09
2020-07-31 17.88 17.23 17.55 17.86 3930700.0 17.86
2020-07-30 17.48 16.61 16.79 17.44 2573900.0 17.44
2020-07-29 17.41 16.98 17.33 17.05 3164700.0 17.05
2020-07-28 17.93 17.32 17.89 17.33 3551000.0 17.33
2020-07-27 18.1 17.25 17.49 18.03 3610900.0 18.03
2020-07-24 17.62 17.22 17.61 17.23 2329800.0 17.23
2020-07-23 18.58 17.85 17.93 17.99 3911000.0 17.99
2020-07-22 18.07 17.76 17.8 17.94 2699600.0 17.94
2020-07-21 18.13 17.7 18.0 17.77 3066100.0 17.77
2020-07-20 17.96 17.31 17.35 17.91 3129700.0 17.91
2020-07-17 17.38 17.0 17.34 17.28 2402100.0 17.28
2020-07-16 17.64 17.28 17.32 17.32 2366600.0 17.32
2020-07-15 17.55 17.02 17.17 17.43 3746500.0 17.43
2020-07-14 17.0 16.14 16.64 16.94 3083200.0 16.94
2020-07-13 17.65 16.7 17.45 16.8 3487400.0 16.8
2020-07-10 17.43 17.02 17.39 17.3 1745500.0 17.3
2020-07-09 17.66 16.99 17.27 17.43 2601000.0 17.43
2020-07-08 17.18 16.62 17.18 17.1 5964900.0 17.1
2020-07-07 17.73 17.05 17.6 17.07 2440000.0 17.07
2020-07-06 17.97 17.36 17.49 17.66 5882400.0 17.66
2020-07-02 17.9 17.04 17.45 17.14 3401300.0 17.14
2020-07-01 17.43 17.12 17.34 17.29 2073600.0 17.29
2020-06-30 17.5 17.07 17.2 17.33 2085700.0 17.33
2020-06-29 17.28 16.76 17.21 17.2 2355300.0 17.2
2020-06-26 17.28 16.5 16.59 17.21 5576100.0 17.21
2020-06-25 16.6 16.1 16.42 16.57 2995700.0 16.57
2020-06-24 17.03 16.38 17.01 16.5 3445000.0 16.5
2020-06-23 17.4 16.73 16.94 17.22 6109400.0 17.22
2020-06-22 17.32 16.21 17.16 16.7 6583300.0 16.7
2020-06-19 17.75 17.12 17.46 17.28 2732700.0 17.28
2020-06-18 17.42 17.03 17.16 17.31 1492000.0 17.31
2020-06-17 17.8 17.32 17.45 17.45 3118400.0 17.45
2020-06-16 17.78 17.12 17.5 17.34 3777200.0 17.34
2020-06-15 16.97 15.53 15.56 16.96 2919100.0 16.96
2020-06-12 16.3 15.6 16.06 15.99 3648500.0 15.99
2020-06-11 16.61 15.39 16.37 15.42 2735300.0 15.42
2020-06-10 17.36 16.82 17.11 17.05 1664500.0 17.05
2020-06-09 17.38 16.92 17.38 17.11 1895500.0 17.11
2020-06-08 17.69 16.97 17.08 17.6 2617000.0 17.6
2020-06-05 17.59 16.68 17.5 16.81 2382200.0 16.81
2020-06-04 17.49 16.97 17.11 17.1 1629100.0 17.1
2020-06-03 17.65 17.12 17.5 17.26 1997800.0 17.26
2020-06-02 17.4 16.92 17.0 17.34 3178700.0 17.34
2020-06-01 17.49 16.81 17.13 16.97 4151900.0 16.97
2020-05-29 18.08 17.0 17.0 17.61 5983000.0 17.61
2020-05-28 17.5 16.65 17.29 16.78 4549100.0 16.78
2020-05-27 17.55 16.38 17.1 17.37 3575200.0 17.37
2020-05-26 16.97 16.33 16.92 16.85 3678100.0 16.85
2020-05-22 16.29 15.73 15.89 16.27 2222100.0 16.27
2020-05-21 16.3 15.73 16.0 15.98 3522000.0 15.98
2020-05-20 15.84 15.17 15.3 15.82 2197000.0 15.82
2020-05-19 15.27 14.56 14.85 14.91 2138100.0 14.91
2020-05-18 15.09 14.76 14.81 14.89 2015600.0 14.89
2020-05-15 14.36 13.74 13.81 14.29 2056200.0 14.29
2020-05-14 14.27 13.39 13.81 14.19 2139400.0 14.19
2020-05-13 14.58 13.7 14.57 14.0 2346400.0 14.0
2020-05-12 15.33 14.54 15.25 14.54 1671700.0 14.54
2020-05-11 15.41 15.08 15.28 15.08 1734200.0 15.08
2020-05-08 15.53 14.95 15.0 15.51 3022100.0 15.51
2020-05-07 14.98 14.03 14.06 14.97 8565000.0 14.97
2020-05-06 13.97 13.31 13.31 13.74 2318700.0 13.74
2020-05-05 13.56 13.14 13.39 13.17 2161200.0 13.17
2020-05-04 13.3 12.56 13.23 12.87 3807900.0 12.87
2020-05-01 14.07 13.28 13.96 13.37 2557300.0 13.37
2020-04-30 15.2 14.4 14.74 14.4 3366100.0 14.4
2020-04-29 15.11 14.13 14.14 14.99 2804200.0 14.99
2020-04-28 14.76 13.95 14.41 13.99 3418900.0 13.99
2020-04-27 14.69 14.09 14.17 14.24 3184600.0 14.24
2020-04-24 14.14 13.15 13.18 14.02 2841000.0 14.02
2020-04-23 13.29 12.8 12.85 13.02 3202000.0 13.02
2020-04-22 13.0 12.49 12.8 12.72 3288000.0 12.72
2020-04-21 12.7 12.19 12.59 12.35 2030800.0 12.35
2020-04-20 13.4 12.59 12.61 12.86 3329200.0 12.86
2020-04-17 12.93 12.43 12.65 12.86 3154900.0 12.86
2020-04-16 12.62 11.96 12.51 12.32 3068100.0 12.32
2020-04-15 12.71 12.01 12.5 12.21 4162400.0 12.21
2020-04-14 13.61 12.86 13.25 12.98 5068600.0 12.98
2020-04-13 12.86 12.22 12.68 12.75 2649100.0 12.75
2020-04-09 13.28 12.56 12.85 12.79 2511400.0 12.79
2020-04-08 12.69 12.0 12.24 12.58 2709400.0 12.58
2020-04-07 12.75 11.95 12.64 12.0 3558000.0 12.0
2020-04-06 12.0 11.1 11.26 11.94 5196500.0 11.94
2020-04-03 11.68 10.53 11.58 10.62 3614500.0 10.62
2020-04-02 11.89 11.1 11.22 11.59 3342000.0 11.59
2020-04-01 12.02 11.21 11.69 11.25 4337200.0 11.25
2020-03-31 12.97 12.19 12.37 12.3 2685600.0 12.3
2020-03-30 13.42 12.16 12.58 12.4 2411700.0 12.4
2020-03-27 13.54 12.45 13.44 12.69 2471200.0 12.69
2020-03-26 14.04 12.6 12.6 14.0 4089900.0 14.0
2020-03-25 13.12 12.09 12.45 12.55 4084100.0 12.55
2020-03-24 12.45 11.21 11.43 12.36 5676000.0 12.36
2020-03-23 10.98 9.29 9.69 10.81 3826900.0 10.81
2020-03-20 10.77 9.63 10.39 9.73 5858400.0 9.73
2020-03-19 10.33 8.57 8.61 10.21 5398400.0 10.21
2020-03-18 9.41 7.93 8.5 8.76 4420500.0 8.76
2020-03-17 9.81 8.07 9.31 9.16 8843400.0 9.16
2020-03-16 11.06 9.04 10.75 9.07 6682100.0 9.07
2020-03-13 12.73 11.8 12.28 11.89 6187700.0 11.89
2020-03-12 12.9 11.6 12.0 11.61 7098900.0 11.61
2020-03-11 14.06 13.46 14.03 13.72 4938200.0 13.72
2020-03-10 14.47 13.47 14.14 14.47 4868600.0 14.47
2020-03-09 14.42 13.57 14.05 13.62 3712400.0 13.62
2020-03-06 15.12 14.57 14.58 15.08 3775400.0 15.08
2020-03-05 15.41 14.94 15.2 15.13 3630000.0 15.13
2020-03-04 15.6 15.05 15.49 15.58 2404900.0 15.58
2020-03-03 16.02 14.97 15.7 15.2 3392600.0 15.2
2020-03-02 15.76 14.72 15.4 15.76 6021800.0 15.76
2020-02-28 15.85 14.66 14.86 15.26 7674700.0 15.26
2020-02-27 15.61 15.0 15.38 15.06 9344800.0 15.06
2020-02-26 16.92 15.7 16.7 15.86 5506600.0 15.86
2020-02-25 17.64 16.56 17.58 16.62 6103500.0 16.62
2020-02-24 17.56 17.01 17.07 17.35 4827600.0 17.35
2020-02-21 18.44 17.75 18.34 17.88 4406600.0 17.88
2020-02-20 18.66 18.11 18.57 18.47 5760600.0 18.47
2020-02-19 19.11 18.66 18.9 18.7 3058300.0 18.7
2020-02-18 18.87 18.59 18.72 18.76 3122800.0 18.76