Stockscreener 앱 받기
70.43
2.45%
-1.77
시간 외 거래:
70.30
-0.13
-0.18%
Pure Storage Inc 주식 (PSTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $71.98 | $69.51 | $2.47 | 6,614,952.0 | -2.45% |
| 2025-12-04 | $72.33 | $68.11 | $4.22 | 10,723,132.0 | +4.87% |
| 2025-12-03 | $79.71 | $68.34 | $11.37 | 21,400,443.0 | -27.31% |
| 2025-12-02 | $96.50 | $90.54 | $5.96 | 10,419,120.0 | +6.97% |
| 2025-12-01 | $89.22 | $85.52 | $3.70 | 5,065,111.0 | -0.46% |
| 2025-11-28 | $89.18 | $86.48 | $2.70 | 2,550,988.0 | +3.72% |
| 2025-11-26 | $87.66 | $83.25 | $4.41 | 3,834,757.0 | +3.15% |
| 2025-11-25 | $84.01 | $80.14 | $3.88 | 2,294,812.0 | +1.24% |
| 2025-11-24 | $82.68 | $78.02 | $4.66 | 4,255,656.0 | +4.78% |
| 2025-11-21 | $79.59 | $75.50 | $4.09 | 3,785,837.0 | +1.46% |
| 2025-11-20 | $86.22 | $77.11 | $9.11 | 4,130,551.0 | -5.74% |
| 2025-11-19 | $84.52 | $81.87 | $2.65 | 2,974,105.0 | -0.27% |
| 2025-11-18 | $84.54 | $81.26 | $3.28 | 2,438,236.0 | -2.35% |
| 2025-11-17 | $86.49 | $82.81 | $3.68 | 2,325,271.0 | -0.52% |
| 2025-11-14 | $86.79 | $81.52 | $5.27 | 3,683,811.0 | +0.75% |
| 2025-11-13 | $88.16 | $82.59 | $5.56 | 4,112,023.0 | -5.23% |
| 2025-11-12 | $89.87 | $88.28 | $1.59 | 2,223,563.0 | +1.27% |
| 2025-11-11 | $91.73 | $87.09 | $4.64 | 3,349,835.0 | -5.40% |
| 2025-11-10 | $93.00 | $89.50 | $3.50 | 2,737,795.0 | +2.66% |
| 2025-11-07 | $92.89 | $87.78 | $5.11 | 4,980,989.0 | -3.24% |
| 2025-11-06 | $97.85 | $92.81 | $5.04 | 2,661,982.0 | -4.04% |
Pure Storage Inc 주식 (PSTG) 연도별 가격 이력
이 심층 분석에서는 Pure Storage Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PSTG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pure Storage Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pure Storage Inc 주식 (PSTG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $96.50 | $68.11 | $28.39 | 60,837,710.0 | -20.83% |
| 2025-11 | $100.6 | $75.50 | $25.09 | 58,981,245.0 | -9.87% |
| 2025-10 | $99.02 | $82.04 | $16.98 | 60,111,397.0 | +17.77% |
| 2025-09 | $89.09 | $74.50 | $14.59 | 67,679,835.0 | +7.99% |
| 2025-08 | $80.68 | $54.37 | $26.31 | 72,939,226.0 | +30.39% |
| 2025-07 | $61.66 | $53.43 | $8.23 | 45,690,063.0 | +3.37% |
| 2025-06 | $57.99 | $50.20 | $7.79 | 54,566,800.0 | +7.45% |
| 2025-05 | $57.16 | $46.26 | $10.90 | 63,552,988.0 | +18.14% |
| 2025-04 | $46.48 | $34.51 | $11.98 | 63,363,837.0 | +2.46% |
| 2025-03 | $53.45 | $43.70 | $9.75 | 64,136,925.0 | -15.63% |
| 2025-02 | $71.30 | $50.90 | $20.40 | 49,651,751.0 | -22.60% |
| 2025-01 | $73.67 | $60.62 | $13.05 | 49,644,765.0 | +10.35% |
Pure Storage Inc 주식 (PSTG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $67.95 | $52.56 | $15.39 | 74,845,474.0 | +17.91% |
| 2024-11 | $54.80 | $45.15 | $9.65 | 54,040,725.0 | +5.87% |
| 2024-10 | $57.96 | $48.51 | $9.45 | 52,310,972.0 | -0.38% |
| 2024-09 | $51.58 | $44.76 | $6.82 | 67,393,767.0 | -2.05% |
| 2024-08 | $63.10 | $49.79 | $13.31 | 63,617,842.0 | -14.42% |
| 2024-07 | $68.34 | $55.29 | $13.05 | 57,132,210.0 | -6.67% |
| 2024-06 | $70.41 | $58.64 | $11.77 | 69,439,615.0 | +6.50% |
| 2024-05 | $68.75 | $49.45 | $19.30 | 87,023,097.0 | +19.62% |
| 2024-04 | $55.09 | $48.58 | $6.51 | 63,393,650.0 | -3.06% |
| 2024-03 | $58.46 | $48.89 | $9.57 | 84,838,464.0 | -1.25% |
| 2024-02 | $52.76 | $38.78 | $13.98 | 79,560,028.0 | +31.66% |
| 2024-01 | $42.48 | $34.32 | $8.16 | 142,553,774.0 | +12.14% |
Pure Storage Inc 주식 (PSTG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $37.70 | $31.79 | $5.91 | 73,519,211.0 | +7.05% |
| 2023-11 | $38.28 | $31.00 | $7.28 | 72,023,585.0 | -1.48% |
| 2023-10 | $36.99 | $32.05 | $4.95 | 42,602,556.0 | -5.08% |
| 2023-09 | $40.50 | $33.33 | $7.17 | 69,702,068.0 | -2.65% |
| 2023-08 | $38.49 | $34.01 | $4.48 | 77,594,506.0 | -1.08% |
| 2023-07 | $39.19 | $36.31 | $2.88 | 63,311,675.0 | +0.46% |
| 2023-06 | $38.36 | $30.97 | $7.39 | 113,397,906.0 | +27.89% |
| 2023-05 | $29.66 | $22.14 | $7.52 | 97,082,073.0 | +26.11% |
| 2023-04 | $26.53 | $22.17 | $4.36 | 87,379,606.0 | -10.51% |
| 2023-03 | $29.21 | $22.95 | $6.27 | 156,037,073.0 | -10.62% |
| 2023-02 | $32.18 | $27.97 | $4.21 | 95,758,566.0 | -1.38% |
| 2023-01 | $29.11 | $25.59 | $3.53 | 87,568,433.0 | +8.15% |
0.04%
3.78%
자본화:
|
볼륨(24시간):