Purple Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.00	44.49	41.51	42.60	42.60	-2.96%	12,547
Dec 4, 2025	42.00	44.69	42.00	43.90	43.90	1.57%	14,023
Dec 3, 2025	45.79	45.90	42.70	43.22	43.22	-3.93%	40,174
Dec 2, 2025	43.99	46.50	43.90	44.99	44.99	2.27%	122,773
Dec 1, 2025	44.10	44.80	42.10	43.99	43.99	-0.20%	15,015
Nov 28, 2025	43.81	45.00	42.81	44.08	44.08	0.62%	100,999
Nov 27, 2025	43.14	46.00	42.26	43.81	43.81	2.36%	98,597
Nov 26, 2025	44.40	44.40	42.07	42.80	42.80	3.16%	26,331
Nov 25, 2025	40.85	42.99	39.55	41.49	41.49	2.95%	27,289
Nov 24, 2025	42.25	44.00	36.30	40.30	40.30	-6.04%	52,382
Nov 21, 2025	43.65	44.00	42.70	42.89	42.89	-1.81%	33,255
Nov 20, 2025	43.20	44.48	42.65	43.68	43.68	-0.11%	18,711
Nov 19, 2025	44.60	44.60	43.25	43.73	43.73	-0.68%	33,255
Nov 18, 2025	45.35	45.35	43.60	44.03	44.03	0.18%	38,542
Nov 17, 2025	43.82	45.25	43.25	43.95	43.95	-2.22%	23,494
Nov 14, 2025	45.50	45.50	44.10	44.95	44.95	1.19%	16,090
Nov 13, 2025	44.95	45.95	44.35	44.42	44.42	1.02%	33,756
Nov 12, 2025	44.88	45.80	43.60	43.97	43.97	-2.03%	53,067
Nov 11, 2025	46.95	46.95	44.52	44.88	44.88	0.09%	52,745
Nov 10, 2025	44.70	45.85	44.70	44.84	44.84	-2.20%	61,722
Nov 7, 2025	44.98	46.80	43.71	45.85	45.85	2.89%	150,133
Nov 6, 2025	41.00	45.40	41.00	44.56	44.56	7.58%	201,261
Nov 4, 2025	42.90	43.40	40.52	41.42	41.42	-1.71%	53,369
Nov 3, 2025	41.50	43.79	40.50	42.14	42.14	4.20%	61,475
Oct 31, 2025	40.50	42.80	40.00	40.44	40.44	-1.20%	31,546
Oct 30, 2025	40.00	43.40	40.00	40.93	40.93	-4.55%	40,914
Oct 29, 2025	44.00	45.22	42.75	42.88	42.88	-1.22%	99,348
Oct 28, 2025	42.00	45.89	40.99	43.41	43.41	9.13%	358,772
Oct 27, 2025	40.50	40.50	39.00	39.78	39.78	3.81%	68,057
Oct 24, 2025	40.50	40.50	37.30	38.32	38.32	0.39%	15,798
Oct 23, 2025	40.38	40.38	37.50	38.17	38.17	-2.40%	32,365
Oct 21, 2025	36.02	39.50	36.02	39.11	39.11	4.77%	28,123
Oct 20, 2025	35.00	37.95	34.50	37.33	37.33	6.41%	384,359
Oct 17, 2025	36.35	36.35	34.70	35.08	35.08	2.39%	2,489
Oct 16, 2025	35.80	35.80	34.00	34.26	34.26	-0.70%	34,223
Oct 15, 2025	35.67	35.84	34.01	34.50	34.50	-3.28%	18,428
Oct 14, 2025	34.50	36.50	34.50	35.67	35.67	4.88%	16,128
Oct 13, 2025	34.55	35.10	34.00	34.01	34.01	-1.31%	19,892
Oct 10, 2025	35.00	35.49	34.26	34.46	34.46	-1.54%	42,287
Oct 9, 2025	34.65	35.50	34.65	35.00	35.00	0.34%	10,733
Oct 8, 2025	35.45	35.45	34.54	34.88	34.88	0.98%	13,593
Oct 7, 2025	34.60	35.79	34.50	34.54	34.54	-0.60%	8,820
Oct 6, 2025	34.56	35.90	34.56	34.75	34.75	0.12%	14,806
Oct 3, 2025	35.70	36.49	34.50	34.71	34.71	-3.29%	21,440
Oct 1, 2025	35.15	36.70	35.00	35.89	35.89	0.20%	18,943
Sep 30, 2025	35.00	37.00	34.50	35.82	35.82	6.32%	16,297
Sep 29, 2025	35.51	35.51	33.00	33.69	33.69	-5.84%	30,152
Sep 26, 2025	36.00	36.55	35.30	35.78	35.78	-0.06%	8,582
Sep 25, 2025	36.16	36.50	35.05	35.80	35.80	-1.51%	11,653
Sep 24, 2025	36.89	37.28	36.35	36.35	36.35	0.25%	2,940