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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	0.76	0.76	0.76	0.78	0.74	198,357
July 01, 2025	0.73	0.74	0.74	0.79	0.72	443,942
June 30, 2025	0.72	0.73	0.73	0.74	0.72	404,211
June 27, 2025	0.73	0.71	0.71	0.78	0.71	7.54M
June 26, 2025	0.75	0.75	0.75	0.79	0.75	255,183
June 25, 2025	0.8	0.76	0.76	0.8	0.75	339,925
June 24, 2025	0.76	0.77	0.77	0.82	0.73	496,848
June 23, 2025	0.73	0.76	0.76	0.77	0.71	625,317
June 20, 2025	0.72	0.71	0.71	0.74	0.71	430,931
June 18, 2025	0.71	0.73	0.73	0.73	0.7	156,549
June 17, 2025	0.71	0.71	0.71	0.75	0.7	139,000
June 16, 2025	0.71	0.73	0.73	0.74	0.71	158,130
June 13, 2025	0.76	0.71	0.71	0.76	0.7	603,900
June 12, 2025	0.76	0.74	0.74	0.77	0.72	324,384
June 11, 2025	0.79	0.77	0.77	0.8	0.76	192,538

Purple Innovation, Inc. (PRPL) NASDAQ