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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.69	0.83	0.83	0.84	0.69	1.28M
November 06, 2025	0.72	0.7	0.7	0.74	0.65	1.31M
November 05, 2025	0.76	0.72	0.72	0.83	0.72	2.26M
November 04, 2025	0.8	0.81	0.81	0.83	0.79	617,800
November 03, 2025	0.8	0.8	0.8	0.82	0.76	255,442
October 31, 2025	0.79	0.79	0.79	0.81	0.78	290,141
October 30, 2025	0.84	0.79	0.79	0.89	0.78	683,634
October 29, 2025	0.87	0.84	0.84	0.91	0.83	464,733
October 28, 2025	0.84	0.86	0.86	0.9	0.83	393,181
October 27, 2025	0.89	0.84	0.84	0.89	0.84	206,054
October 24, 2025	0.85	0.86	0.86	0.89	0.84	259,593
October 23, 2025	0.84	0.85	0.85	0.87	0.78	2.06M
October 22, 2025	0.86	0.84	0.84	0.91	0.83	246,555
October 21, 2025	0.86	0.86	0.86	0.9	0.85	167,961
October 20, 2025	0.83	0.86	0.86	0.87	0.83	416,904
October 17, 2025	0.83	0.84	0.84	0.89	0.82	272,005
October 16, 2025	0.88	0.86	0.86	0.9	0.85	298,100
October 15, 2025	0.88	0.88	0.88	0.91	0.87	232,982
October 14, 2025	0.87	0.89	0.89	0.91	0.85	285,821
October 13, 2025	0.87	0.87	0.87	0.91	0.85	372,374
October 10, 2025	0.95	0.88	0.88	0.95	0.87	394,623
October 09, 2025	0.96	0.93	0.93	0.96	0.92	284,638
October 08, 2025	0.91	0.94	0.94	0.94	0.91	300,700
October 07, 2025	0.94	0.92	0.92	0.96	0.92	584,007
October 06, 2025	0.99	0.96	0.96	0.99	0.93	336,346
October 03, 2025	0.91	0.95	0.95	0.97	0.91	329,152
October 02, 2025	0.91	0.91	0.91	0.93	0.89	153,971
October 01, 2025	0.93	0.92	0.92	0.98	0.9	306,000
September 30, 2025	0.98	0.93	0.93	1	0.93	236,629
September 29, 2025	0.96	0.98	0.98	0.99	0.93	333,800
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

Purple Innovation, Inc. (PRPL) NASDAQ