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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.69	0.73	0.73	0.74	0.69	228,100
November 20, 2025	0.73	0.69	0.69	0.76	0.69	279,451
November 19, 2025	0.7	0.72	0.72	0.74	0.69	308,786
November 18, 2025	0.69	0.7	0.7	0.73	0.69	156,948
November 17, 2025	0.73	0.7	0.7	0.75	0.7	160,700
November 14, 2025	0.71	0.73	0.73	0.75	0.7	309,306
November 13, 2025	0.69	0.71	0.71	0.73	0.69	312,811
November 12, 2025	0.72	0.69	0.69	0.75	0.69	585,855
November 11, 2025	0.75	0.73	0.73	0.76	0.72	370,236
November 10, 2025	0.83	0.76	0.76	0.84	0.75	308,520
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

Purple Innovation, Inc. (PRPL) NASDAQ