Purple Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	55.95	55.95	53.05	53.45	53.45	-2.85%	23,842
Mar 25, 2026	55.56	56.74	54.50	55.02	55.02	-0.22%	102,495
Mar 24, 2026	54.46	55.60	54.00	55.14	55.14	1.25%	28,114
Mar 23, 2026	53.67	57.00	52.03	54.46	54.46	-0.55%	143,515
Mar 20, 2026	55.90	56.01	54.00	54.76	54.76	-0.80%	14,428
Mar 19, 2026	57.48	57.48	54.20	55.20	55.20	-3.16%	47,370
Mar 18, 2026	55.05	57.40	55.05	57.00	57.00	3.58%	14,632
Mar 17, 2026	55.00	56.00	55.00	55.03	55.03	-0.69%	12,465
Mar 16, 2026	57.00	58.45	55.00	55.41	55.41	-1.09%	41,139
Mar 13, 2026	59.29	59.50	55.94	56.02	56.02	-4.86%	39,634
Mar 12, 2026	56.00	59.07	56.00	58.88	58.88	3.88%	13,267
Mar 11, 2026	56.40	57.50	55.89	56.68	56.68	0.44%	21,581
Mar 10, 2026	56.39	56.50	55.00	56.43	56.43	2.30%	23,157
Mar 9, 2026	55.80	56.88	55.16	55.16	55.16	-4.99%	107,757
Mar 6, 2026	57.50	58.60	57.01	58.06	58.06	1.24%	12,997
Mar 5, 2026	55.50	57.79	55.50	57.35	57.35	1.92%	33,105
Mar 4, 2026	56.64	56.70	56.27	56.27	56.27	-5.00%	65,706
Mar 2, 2026	60.00	61.97	59.23	59.23	59.23	-4.99%	98,214
Feb 27, 2026	61.25	64.00	61.25	62.34	62.34	-0.54%	36,497
Feb 26, 2026	64.00	64.00	61.50	62.68	62.68	-0.49%	182,402
Feb 25, 2026	63.00	64.75	62.63	62.99	62.99	-0.99%	26,236
Feb 24, 2026	63.99	65.69	62.50	63.62	63.62	-0.90%	44,630
Feb 23, 2026	68.72	68.72	64.00	64.20	64.20	-4.45%	117,651
Feb 20, 2026	65.80	67.60	64.10	67.19	67.19	3.35%	18,511
Feb 19, 2026	64.45	67.79	64.45	65.01	65.01	-1.14%	68,427
Feb 18, 2026	65.20	69.55	64.16	65.76	65.76	-0.83%	176,006
Feb 17, 2026	63.00	66.34	63.00	66.31	66.31	4.94%	219,723
Feb 16, 2026	63.10	65.00	62.63	63.19	63.19	-4.14%	169,820
Feb 13, 2026	69.79	69.94	63.51	65.92	65.92	-1.04%	783,501
Feb 12, 2026	66.61	66.61	66.61	66.61	66.61	5.00%	62,413
Feb 11, 2026	63.44	63.44	63.44	63.44	63.44	5.00%	38,810
Feb 10, 2026	60.42	60.42	60.42	60.42	60.42	4.99%	42,935
Feb 9, 2026	57.55	57.55	57.55	57.55	57.55	5.00%	15,297
Feb 6, 2026	52.90	54.81	52.87	54.81	54.81	5.00%	28,563
Feb 5, 2026	54.98	55.99	51.50	52.20	52.20	-3.06%	201,956
Feb 4, 2026	54.10	56.00	52.50	53.85	53.85	0.30%	434,324
Feb 3, 2026	53.74	56.42	53.00	53.69	53.69	-0.09%	263,758
Feb 2, 2026	54.63	55.41	52.80	53.74	53.74	-1.41%	261,553
Feb 1, 2026	52.59	55.00	51.15	54.51	54.51	3.65%	551,989
Jan 30, 2026	51.02	53.80	51.02	52.59	52.59	-1.99%	359,943
Jan 29, 2026	52.40	55.55	52.40	53.66	53.66	-1.60%	250,334
Jan 28, 2026	54.79	55.00	54.05	54.53	54.53	0.98%	71,244
Jan 27, 2026	55.00	55.00	52.60	54.00	54.00	-1.71%	99,427
Jan 23, 2026	56.00	56.80	54.00	54.94	54.94	1.55%	118,182
Jan 22, 2026	55.45	55.45	53.00	54.10	54.10	0.88%	130,802
Jan 21, 2026	53.55	54.27	51.86	53.63	53.63	-0.50%	67,897
Jan 20, 2026	53.02	54.00	51.96	53.90	53.90	1.66%	23,460
Jan 19, 2026	51.57	54.00	51.57	53.02	53.02	0.23%	25,918
Jan 16, 2026	53.50	54.89	52.20	52.90	52.90	-2.29%	91,949
Jan 14, 2026	52.15	54.95	52.00	54.14	54.14	1.75%	106,821