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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.68	0.64	0.64	0.69	0.62	658,319
February 19, 2026	0.7	0.69	0.69	0.7	0.68	218,713
February 18, 2026	0.71	0.7	0.7	0.71	0.69	108,100
February 17, 2026	0.69	0.7	0.7	0.71	0.66	171,000
February 13, 2026	0.69	0.69	0.69	0.71	0.69	372,600
February 12, 2026	0.68	0.69	0.69	0.71	0.68	270,238
February 11, 2026	0.73	0.7	0.7	0.73	0.65	486,032
February 10, 2026	0.72	0.71	0.71	0.73	0.7	231,400
February 09, 2026	0.67	0.7	0.7	0.74	0.67	286,429
February 06, 2026	0.7	0.7	0.7	0.73	0.65	332,800
February 05, 2026	0.72	0.67	0.67	0.72	0.67	396,700
February 04, 2026	0.68	0.72	0.72	0.74	0.65	664,700
February 03, 2026	0.69	0.66	0.66	0.7	0.65	584,010
February 02, 2026	0.7	0.67	0.67	0.72	0.65	510,134
January 30, 2026	0.69	0.69	0.69	0.71	0.68	351,459
January 29, 2026	0.72	0.71	0.71	0.72	0.69	250,556
January 28, 2026	0.73	0.71	0.71	0.73	0.7	200,108
January 27, 2026	0.73	0.73	0.73	0.73	0.71	122,049
January 26, 2026	0.74	0.72	0.72	0.75	0.72	110,647
January 23, 2026	0.72	0.72	0.72	0.74	0.71	151,271
January 22, 2026	0.72	0.72	0.72	0.73	0.71	78,900
January 21, 2026	0.74	0.71	0.71	0.74	0.7	475,142
January 20, 2026	0.77	0.73	0.73	0.79	0.72	282,403
January 16, 2026	0.79	0.77	0.77	0.8	0.77	222,718
January 15, 2026	0.77	0.79	0.79	0.81	0.75	323,174
January 14, 2026	0.76	0.8	0.8	0.82	0.76	282,842
January 13, 2026	0.74	0.76	0.76	0.76	0.7	513,675
January 12, 2026	0.73	0.74	0.74	0.75	0.72	229,100
January 09, 2026	0.74	0.72	0.72	0.74	0.72	81,411
January 08, 2026	0.7	0.73	0.73	0.74	0.7	270,200
January 07, 2026	0.72	0.7	0.7	0.73	0.7	295,600
January 06, 2026	0.7	0.71	0.71	0.75	0.7	214,455
January 05, 2026	0.71	0.71	0.71	0.75	0.71	167,807
January 02, 2026	0.7	0.72	0.72	0.73	0.69	160,800
December 31, 2025	0.73	0.69	0.69	0.73	0.69	536,151
December 30, 2025	0.7	0.72	0.72	0.73	0.69	196,794
December 29, 2025	0.72	0.71	0.71	0.74	0.7	186,177
December 26, 2025	0.72	0.74	0.74	0.74	0.72	167,605
December 24, 2025	0.7	0.74	0.74	0.78	0.7	252,220
December 23, 2025	0.73	0.7	0.7	0.73	0.7	403,900
December 22, 2025	0.74	0.73	0.73	0.75	0.73	238,419
December 19, 2025	0.76	0.75	0.75	0.78	0.75	165,884
December 18, 2025	0.77	0.77	0.77	0.79	0.75	123,900
December 17, 2025	0.79	0.77	0.77	0.8	0.77	77,212
December 16, 2025	0.78	0.78	0.78	0.8	0.77	117,556
December 15, 2025	0.81	0.79	0.79	0.83	0.78	158,959
December 12, 2025	0.83	0.82	0.82	0.87	0.8	169,272
December 11, 2025	0.84	0.84	0.84	0.87	0.83	233,200
December 10, 2025	0.82	0.85	0.85	0.86	0.81	148,803
December 09, 2025	0.8	0.85	0.85	0.86	0.78	461,821
December 08, 2025	0.73	0.8	0.8	0.82	0.73	292,404
December 05, 2025	0.76	0.75	0.75	0.76	0.74	258,800
December 04, 2025	0.74	0.75	0.75	0.79	0.74	239,811
December 03, 2025	0.79	0.75	0.75	0.83	0.74	237,505
December 02, 2025	0.79	0.79	0.79	0.83	0.79	268,000
December 01, 2025	0.8	0.79	0.79	0.84	0.77	298,000
November 28, 2025	0.8	0.79	0.79	0.83	0.79	155,100
November 26, 2025	0.78	0.78	0.78	0.86	0.77	1.05M
November 25, 2025	0.69	0.77	0.77	0.77	0.69	325,190
November 24, 2025	0.73	0.7	0.7	0.77	0.69	449,631

Purple Innovation, Inc. (PRPL) NASDAQ