기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Pure Storage Inc | PSTG | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
50.33 | 49.93 | 51.58 | 50.13 | 50.40 |
PSTG Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 52.75 | 53.48 | 49.74 | 51.64 | 2,692,036 | -2.97 | -5.63% |
1개월 | 51.05 | 55.09 | 48.58 | 52.36 | 2,926,162 | -1.27 | -2.49% |
3개월 | 41.94 | 58.46 | 38.78 | 50.16 | 3,737,975 | 7.84 | 18.69% |
6개월 | 33.68 | 58.46 | 31.00 | 42.31 | 4,180,021 | 16.10 | 47.80% |
1년 | 22.91 | 58.46 | 22.14 | 38.45 | 3,912,746 | 26.87 | 117.29% |
3년 | 20.30 | 58.46 | 16.79 | 30.26 | 4,044,747 | 29.48 | 145.22% |
5년 | 23.19 | 58.46 | 7.93 | 25.36 | 3,996,877 | 26.59 | 114.66% |
PSTG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 50.13 | -0.27 | -0.54% | 50.33 | 51.58 | 49.93 | 4,054,861 |
01 5월(5) 2024 | 50.40 | -2.03 | -3.87% | 52.24 | 52.85 | 50.38 | 3,173,548 |
30 4월(4) 2024 | 52.43 | -0.52 | -0.98% | 52.79 | 53.48 | 52.08 | 2,590,851 |
27 4월(4) 2024 | 52.95 | 0.73 | 1.40% | 52.71 | 53.18 | 51.98 | 2,273,034 |
26 4월(4) 2024 | 52.22 | 1.57 | 3.10% | 49.74 | 52.41 | 49.74 | 2,739,315 |
25 4월(4) 2024 | 50.65 | -1.15 | -2.22% | 52.75 | 52.94 | 50.57 | 2,683,431 |
24 4월(4) 2024 | 51.80 | 1.29 | 2.55% | 50.95 | 51.87 | 50.9001 | 2,076,292 |
23 4월(4) 2024 | 50.51 | 1.05 | 2.12% | 49.90 | 50.52 | 48.9001 | 2,828,944 |
20 4월(4) 2024 | 49.46 | -2.36 | -4.55% | 50.37 | 50.85 | 48.58 | 4,792,120 |
19 4월(4) 2024 | 51.82 | -0.50 | -0.96% | 52.23 | 52.78 | 51.20 | 2,106,617 |
18 4월(4) 2024 | 52.32 | -0.99 | -1.86% | 53.39 | 54.07 | 52.29 | 2,989,555 |
17 4월(4) 2024 | 53.31 | 1.01 | 1.93% | 52.27 | 53.36 | 51.94 | 3,410,030 |
16 4월(4) 2024 | 52.30 | -1.13 | -2.11% | 53.93 | 54.29 | 52.26 | 3,090,165 |
13 4월(4) 2024 | 53.43 | -1.56 | -2.84% | 54.23 | 54.75 | 53.16 | 2,712,474 |
12 4월(4) 2024 | 54.99 | 1.85 | 3.48% | 53.75 | 55.09 | 53.40 | 3,914,662 |
11 4월(4) 2024 | 53.14 | 0.41 | 0.78% | 51.7406 | 53.50 | 51.7406 | 2,693,586 |
10 4월(4) 2024 | 52.73 | -1.02 | -1.90% | 53.42 | 53.74 | 51.77 | 2,438,128 |
09 4월(4) 2024 | 53.75 | -0.04 | -0.07% | 54.06 | 54.46 | 53.31 | 2,064,366 |
06 4월(4) 2024 | 53.79 | 1.18 | 2.24% | 52.81 | 53.87 | 52.185 | 2,805,264 |
05 4월(4) 2024 | 52.61 | -0.92 | -1.72% | 54.17 | 54.97 | 52.46 | 3,503,240 |
04 4월(4) 2024 | 53.53 | 1.87 | 3.62% | 51.05 | 53.8854 | 51.05 | 3,637,619 |
03 4월(4) 2024 | 51.66 | -0.40 | -0.77% | 51.07 | 51.89 | 50.30 | 2,457,461 |