Purple Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	52.99	55.00	52.50	53.21	53.21	0.40%	28,946
Jan 12, 2026	53.53	54.50	51.00	53.00	53.00	-0.99%	100,424
Jan 9, 2026	54.90	54.90	53.00	53.53	53.53	-1.29%	65,664
Jan 8, 2026	56.00	57.00	54.00	54.23	54.23	-3.14%	93,878
Jan 7, 2026	57.50	58.30	55.30	55.99	55.99	-0.80%	57,132
Jan 6, 2026	56.70	56.98	53.55	56.44	56.44	2.92%	33,861
Jan 5, 2026	51.30	54.84	51.30	54.84	54.84	5.00%	46,358
Jan 2, 2026	53.15	53.50	52.00	52.23	52.23	-1.73%	18,251
Jan 1, 2026	53.00	53.75	52.00	53.15	53.15	0.19%	9,338
Dec 31, 2025	53.00	53.65	51.50	53.05	53.05	1.01%	31,763
Dec 30, 2025	53.50	53.70	52.00	52.52	52.52	-0.83%	30,725
Dec 29, 2025	55.05	55.80	52.50	52.96	52.96	-1.80%	56,803
Dec 26, 2025	57.20	57.20	52.50	53.93	53.93	-1.93%	43,895
Dec 24, 2025	57.63	57.63	54.60	54.99	54.99	-2.98%	96,175
Dec 23, 2025	60.00	60.10	55.61	56.68	56.68	-4.06%	119,331
Dec 22, 2025	58.00	59.50	55.10	59.08	59.08	6.07%	366,818
Dec 19, 2025	56.92	58.60	55.11	55.70	55.70	-1.57%	54,664
Dec 18, 2025	56.50	58.40	54.19	56.59	56.59	1.04%	73,991
Dec 17, 2025	53.50	56.70	53.50	56.01	56.01	5.72%	179,076
Dec 16, 2025	49.35	53.50	47.14	52.98	52.98	9.62%	246,106
Dec 15, 2025	48.49	49.40	46.00	48.33	48.33	2.09%	136,013
Dec 12, 2025	44.50	48.00	43.00	47.34	47.34	7.10%	461,752
Dec 11, 2025	44.95	44.95	42.50	44.20	44.20	-0.07%	114,967
Dec 10, 2025	44.49	44.69	43.16	44.23	44.23	0.82%	10,501
Dec 9, 2025	42.80	44.50	42.75	43.87	43.87	2.50%	10,507
Dec 8, 2025	44.80	44.80	42.65	42.80	42.80	0.47%	16,014
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