Purple Innovation, Inc. - PRPL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.95	0.95	0.95	0.96	0.9	296,100
September 25, 2025	0.96	0.94	0.94	0.98	0.93	397,435
September 24, 2025	1.01	0.98	0.98	1.02	0.96	607,400
September 23, 2025	1.04	1.02	1.02	1.06	1	375,445
September 22, 2025	1.04	1.05	1.05	1.09	1.02	391,792
September 19, 2025	1.13	1.04	1.04	1.15	1.04	672,200
September 18, 2025	1.08	1.12	1.12	1.12	1.06	425,405
September 17, 2025	1.06	1.07	1.07	1.13	1.05	504,115
September 16, 2025	1.04	1.05	1.05	1.07	1.02	323,149
September 15, 2025	1.04	1.05	1.05	1.05	1.02	1.16M
September 12, 2025	1.07	1.05	1.05	1.08	1.01	461,725
September 11, 2025	1.06	1.07	1.07	1.11	1.04	333,219
September 10, 2025	1.05	1.07	1.07	1.1	1.05	343,824
September 09, 2025	1.09	1.06	1.06	1.13	1.04	362,520
September 08, 2025	1.13	1.09	1.09	1.14	1.08	559,129
September 05, 2025	1.11	1.13	1.13	1.15	1.09	387,300
September 04, 2025	1.09	1.1	1.1	1.12	1.06	260,114
September 03, 2025	1.09	1.09	1.09	1.11	1.05	335,564
September 02, 2025	1.14	1.09	1.09	1.15	1.07	540,974
August 29, 2025	1.12	1.16	1.16	1.19	1.12	564,738
August 28, 2025	1.13	1.11	1.11	1.15	1.09	289,800
August 27, 2025	1.16	1.11	1.11	1.21	1.08	511,100
August 26, 2025	1.25	1.16	1.16	1.26	1.15	579,237
August 25, 2025	1.14	1.25	1.25	1.26	1.13	1.39M
August 22, 2025	0.98	1.13	1.13	1.15	0.98	958,700
August 21, 2025	1.01	1.01	1.01	1.05	0.98	465,600
August 20, 2025	1.1	1.03	1.03	1.1	1	601,621
August 19, 2025	1.1	1.07	1.07	1.13	1.05	789,700
August 18, 2025	1.13	1.12	1.12	1.14	1.08	772,100
August 15, 2025	1.15	1.12	1.12	1.17	1.06	1.92M
August 14, 2025	1.06	1.04	1.04	1.08	0.96	859,465
August 13, 2025	0.84	1.05	1.05	1.09	0.84	3M
August 12, 2025	0.82	0.84	0.84	0.85	0.81	472,511
August 11, 2025	0.8	0.78	0.78	0.82	0.77	397,842
August 08, 2025	0.81	0.82	0.82	0.84	0.8	253,677
August 07, 2025	0.81	0.8	0.8	0.83	0.78	305,935
August 06, 2025	0.85	0.82	0.82	0.85	0.82	252,900
August 05, 2025	0.86	0.85	0.85	0.88	0.83	487,926
August 04, 2025	0.83	0.85	0.85	0.87	0.8	225,444
August 01, 2025	0.82	0.81	0.81	0.83	0.78	259,455
July 31, 2025	0.81	0.81	0.81	0.84	0.79	767,202
July 30, 2025	0.94	0.82	0.82	0.94	0.78	1.54M
July 29, 2025	1.01	0.85	0.85	1.01	0.85	1.11M
July 28, 2025	0.89	1	1	1.04	0.89	1.4M
July 25, 2025	0.86	0.9	0.9	0.91	0.84	265,250
July 24, 2025	0.89	0.86	0.86	0.96	0.85	823,800
July 23, 2025	0.88	0.93	0.93	1.08	0.88	4.21M
July 22, 2025	0.77	0.82	0.82	0.87	0.75	1.38M
July 21, 2025	0.71	0.77	0.77	0.8	0.69	1.69M
July 18, 2025	0.65	0.7	0.7	0.71	0.65	310,247
July 17, 2025	0.66	0.65	0.65	0.67	0.64	504,325
July 16, 2025	0.69	0.66	0.66	0.69	0.64	472,621
July 15, 2025	0.71	0.65	0.65	0.74	0.64	1.12M
July 14, 2025	0.72	0.7	0.7	0.73	0.7	734,500
July 11, 2025	0.73	0.73	0.73	0.73	0.72	224,304
July 10, 2025	0.71	0.73	0.73	0.74	0.71	680,102
July 09, 2025	0.72	0.71	0.71	0.74	0.7	269,768
July 08, 2025	0.72	0.72	0.72	0.73	0.7	383,700
July 07, 2025	0.76	0.72	0.72	0.76	0.7	380,000
July 03, 2025	0.76	0.76	0.76	0.78	0.76	193,100

Purple Innovation, Inc. (PRPL) NASDAQ